{"status":"ok","report":{"price_analysis":{"current":93.53,"change_1d":2.6,"change_7d":3.8,"change_30d":-14.7,"high_30d":128.46,"low_30d":86.0609,"position_in_range":18.0,"support":90.3,"resistance":124.22},"summary":"Akamai Technologies Inc(AKAM)은 Technology 섹터 US 시장 종목입니다, 시가총액 132.49억. 현재가 $91.13, 전일 대비 +1.0%, 30일 -14.7%. PER 15.3배 / ROE 1.7%. 기술적 시그널: RSI 28(과매도), MACD 데드크로스, 역배열 하락 추세.","disclaimer":"본 리포트는 데이터 기반 자동 분석이며, 투자 판단은 투자자 본인의 책임입니다.","fundamentals":{"analysis":"PER 15.3배입니다. ROE 1.7%입니다. 시가총액 132.49억. 매출 43.23억, 영업이익 5.12억.","grade":"C","comment":"PER 15.32배, ROE 1.67%","per":15.72,"pbr":2.92,"roe":1.67,"eps":5.95,"revenue":4322834000.0,"operating_income":512141000.0,"net_income":410965000.0,"market_cap":13597859050,"profit_margin":9.51,"roa":0.53,"operating_margin":11.85,"gross_margin":55.81,"debt_ratio":1.9667163453347645,"total_assets":15073420000.0,"total_equity":4748517000.0,"total_debt":9338986000.0,"dividend_yield":0.0,"eps_basis":"TTM","revenue_basis":"TTM","operating_income_basis":"TTM","net_income_basis":"TTM","ttm_window":"2025Q3~2026Q2"},"technical":{"analysis":"RSI(14) 27.8로 과매도 구간입니다. 반등 가능성이 있습니다. MACD(-5.48)가 시그널선(-4.29)을 하회합니다(데드크로스). 현재가가 SMA20(101)과 SMA60(108) 아래에 있어 역배열 하락 추세입니다. 볼린저밴드 84~118 (현재 위치 22%).","trend":"하락","grade":"D","comment":"하락 추세, RSI 28","rsi_14":27.83453775230501,"macd":-5.475998596890506,"macd_signal":-4.289707760110925,"sma_20":100.7175,"sma_60":108.44600000000001,"bb_upper":117.65947258290781,"bb_lower":83.77552741709219,"atr_14":5.327128571428571},"news":{"analysis":"최근 30일 관련 뉴스가 없습니다.","sentiment":"중립","key_topics":[]},"news_links":[],"supply_demand":{"analysis":"수급 데이터가 없습니다.","foreign_trend":"중립","institution_trend":"중립","comment":"데이터 부족"},"backtest":{"analysis":null,"best_strategy":null,"comment":null,"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다."},"grades":{"valuation":{"grade":"C","percentile":null,"summary":"PER 15.32x (섹터 중앙 N/Ax)","metrics":[]},"growth":{"grade":"D","percentile":38,"summary":"매출 +2.4%","metrics":[{"name":"매출 성장률 (QoQ)","value":2.4,"unit":"%","percentile":55,"direction":"higher_better"},{"name":"영업이익 성장률","value":-29.9,"unit":"%","percentile":20,"direction":"higher_better"}]},"profitability":{"grade":"C","percentile":null,"summary":"ROE 1.7%","metrics":[{"name":"ROE","value":1.67,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"영업이익률","value":11.85,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"순이익률","value":9.51,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"},{"name":"ROA","value":0.53,"unit":"%","sector_median":null,"industry_median":null,"percentile":null,"direction":"higher_better"}]},"momentum":{"grade":"D","percentile":27,"summary":"RSI 28","metrics":[{"name":"RSI (14)","value":27.8,"unit":"","percentile":28,"direction":null},{"name":"MACD","value":"매도","unit":"","percentile":30,"direction":"higher_better"},{"name":"30일 수익률","value":-14.7,"unit":"%","percentile":24,"direction":"higher_better"}]},"signal":{"grade":null,"percentile":null,"summary":null,"metrics":[],"alpha_locked":true,"locked_message":"개별종목 투자판단(매수/매도·목표가)은 알파(PRO) 구독에서 제공됩니다.","unlock_tier":"data"},"financial_health":{"grade":"C","percentile":56,"summary":"유동비율 1.6x, 순차입금비율 1.7x","metrics":[{"name":"유동비율","value":1.64,"unit":"x","percentile":78,"direction":"higher_better","rating":"good","note":"≥ 1.5"},{"name":"순차입금비율","value":1.66,"unit":"x","percentile":22,"direction":"lower_better","rating":"poor","note":"≤ 0.6"},{"name":"이자보상배율","value":56.4,"unit":"x","percentile":92,"direction":"higher_better","rating":"excellent","note":"≥ 4"},{"name":"FCF 커버리지","value":0.01,"unit":"x","percentile":32,"direction":"higher_better","rating":"poor","note":"≥ 0.2"}]}},"investment_grade":{"valuation":{"grade":"C","reason":"PER 15.32x (섹터 중앙 N/Ax)"},"growth":{"grade":"D","reason":"매출 +2.4%"},"profitability":{"grade":"C","reason":"ROE 1.7%"},"momentum":{"grade":"D","reason":"RSI 28"},"signal_performance":{"grade":null,"reason":null,"alpha_locked":true}},"buffett_checklist":{"items":[{"metric":"ROA","value":0.53,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏"},{"metric":"ROE","value":1.67,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏, 린치"},{"metric":"ROIC","value":3.64,"unit":"%","threshold":"≥ 10%","pass":false,"source":"버핏, 그린블라트"},{"metric":"Debt/Equity","value":1.97,"unit":"","threshold":"≤ 0.5","pass":false,"source":"버핏, 그레이엄","label_kr":"D/E(유이자부채/자본총계)","definition":"유이자부채(단기+장기 차입금) ÷ 자본총계. 무이자부채는 제외한다.","comparable_across_markets":false},{"metric":"LT Debt/Equity","value":1.23,"unit":"","threshold":"≤ 0.5","pass":false,"source":"보조지표","label_kr":"장기차입금비율(장기차입금/자본총계)","definition":"유이자 장기부채 ÷ 자본총계. KR·US 정의가 동일하다.","comparable_across_markets":true},{"metric":"Gross Margin","value":55.81,"unit":"%","threshold":"≥ 40%","pass":true,"source":"버핏"},{"metric":"Oper Margin","value":11.85,"unit":"%","threshold":"≥ 20%","pass":false,"source":"버핏"},{"metric":"Profit Margin","value":9.51,"unit":"%","threshold":"≥ 15%","pass":false,"source":"버핏"}],"pass_count":1,"total_count":8,"overall_comment":"8개 지표 중 1개 통과입니다(측정 가능 8개)."},"overall_opinion":{"verdict":null,"verdict_en":null,"score":null,"legacy_score":null,"comment":null,"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"state":null,"alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data"},"risk_factors":["D/E(유이자부채/자본총계) 2.0배로 재무 리스크","MACD 데드크로스(시그널선 하회)"],"catalysts":["RSI 28 (30 이하 과매도 구간)"],"market_condition":{"trend":"중립","summary":"시장 지표 데이터 부족"},"valuation_band":{"current_per":15.72,"current_pbr":2.92,"per_5y_high":19.87,"per_5y_low":11.99,"per_5y_avg":15.68,"per_percentile":44.4,"pbr_5y_high":3.57,"pbr_5y_low":2.3,"pbr_5y_avg":2.82,"pbr_percentile":66.7,"per_5y_median":15.86,"pbr_5y_median":2.72,"history":[{"quarter":"2024-Q2","per":18.09,"pbr":2.72},{"quarter":"2024-Q3","per":18.45,"pbr":3.02},{"quarter":"2024-Q4","per":15.86,"pbr":2.81},{"quarter":"2025-Q1","per":12.33,"pbr":2.52},{"quarter":"2025-Q2","per":13.18,"pbr":2.56},{"quarter":"2025-Q3","per":11.99,"pbr":2.3},{"quarter":"2025-Q4","per":13.42,"pbr":2.52},{"quarter":"2026-Q1","per":17.92,"pbr":3.36},{"quarter":"2026-Q2","per":19.87,"pbr":3.57},{"quarter":"현재","per":15.72,"pbr":2.92}],"fair_value_per":null,"fair_value_pbr":null,"timeline":[{"quarter":"2024-Q2","close":90.08,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q3","close":100.95,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2024-Q4","close":95.65,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q1","close":80.5,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q2","close":79.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q3","close":75.76,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2025-Q4","close":87.25,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q1","close":114.85,"fair_value":null,"gap_pct":null,"ttm_eps":null},{"quarter":"2026-Q2","close":118.21,"fair_value":null,"gap_pct":null,"ttm_eps":null}],"forward":{"per":null,"eps":null,"target_price":null,"source":null,"fair_value":null,"forward_at_avg":null},"fair_value_locked":true,"locked_message":"밸류에이션 밴드 기반 가치 추정은 데이터(DATA) 구독에서 제공됩니다. 밴드 위치(PER·PBR 백분위)는 계속 무료로 제공됩니다.","unlock_tier":"data","available":true},"peer_comparison":{"peers":[],"sector":"Technology","industry":"SOFTWARE - INFRASTRUCTURE"},"earnings_forecast":{},"fwd_per_history":[],"fwd_per_history_meta":{},"trailing_per_history":[{"date":"2024-06","per":18.09,"eps":4.9805,"close":90.08,"source":"reported"},{"date":"2024-07","per":19.73,"eps":4.9805,"close":98.28,"source":"reported"},{"date":"2024-08","per":20.45,"eps":4.9805,"close":101.84,"source":"reported"},{"date":"2024-09","per":18.45,"eps":5.4723,"close":100.95,"source":"reported"},{"date":"2024-10","per":18.47,"eps":5.4723,"close":101.08,"source":"reported"},{"date":"2024-11","per":17.18,"eps":5.4723,"close":94.02,"source":"reported"},{"date":"2024-12","per":15.86,"eps":6.0299,"close":95.65,"source":"reported"},{"date":"2025-01","per":16.57,"eps":6.0299,"close":99.9,"source":"reported"},{"date":"2025-02","per":13.38,"eps":6.0299,"close":80.68,"source":"reported"},{"date":"2025-03","per":12.33,"eps":6.53,"close":80.5,"source":"reported"},{"date":"2025-04","per":12.34,"eps":6.53,"close":80.58,"source":"reported"},{"date":"2025-05","per":11.63,"eps":6.53,"close":75.93,"source":"reported"},{"date":"2025-06","per":13.18,"eps":6.05,"close":79.76,"source":"reported"},{"date":"2025-07","per":12.61,"eps":6.05,"close":76.31,"source":"reported"},{"date":"2025-08","per":13.08,"eps":6.05,"close":79.13,"source":"reported"},{"date":"2025-09","per":11.99,"eps":6.32,"close":75.76,"source":"reported"},{"date":"2025-10","per":11.88,"eps":6.32,"close":75.1,"source":"reported"},{"date":"2025-11","per":14.16,"eps":6.32,"close":89.52,"source":"reported"},{"date":"2025-12","per":13.42,"eps":6.5,"close":87.25,"source":"reported"},{"date":"2026-01","per":14.95,"eps":6.5,"close":97.15,"source":"reported"},{"date":"2026-02","per":15.14,"eps":6.5,"close":98.39,"source":"reported"},{"date":"2026-03","per":17.92,"eps":6.41,"close":114.85,"source":"reported"},{"date":"2026-04","per":16.07,"eps":6.41,"close":102.98,"source":"reported"},{"date":"2026-05","per":23.33,"eps":6.41,"close":149.54,"source":"reported"},{"date":"2026-06","per":19.87,"eps":5.95,"close":118.21,"source":"reported"},{"date":"2026-07","per":19.36,"eps":5.95,"close":115.18,"source":"reported"},{"date":"2026-08","per":18.26,"eps":5.95,"close":108.62,"source":"reported"},{"date":"2026-09","per":17.87,"eps":5.95,"close":106.35,"source":"reported"},{"date":"2026-10","per":15.32,"eps":5.95,"close":91.13,"source":"reported"}],"trailing_per_history_meta":{"avg":15.96,"std":3.05,"upper_1sd":19.02,"lower_1sd":12.91,"current":15.32,"count":29},"eps_revisions":{"available":false,"grade":null,"score":null,"rev_30d_pct":null,"rev_90d_pct":null,"direction":null,"up_count":0,"down_count":0,"latest_eps":null,"latest_date":null,"analyst_count":null,"history":[],"reason":"no_snapshots"},"dividend":{"dividend_yield":0.0,"has_dividend":false},"integrated_verdict":{"schema_version":1,"locked":true,"unlock_tier":"data","locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","teaser":{"key_metrics":[{"label":"PER","value":"15.3배"},{"label":"PBR","value":"2.8배"},{"label":"5년 PER 밴드","value":"하위 44%"},{"label":"ROE","value":"1.7%"}],"freshness":{"items":[{"key":"price","label":"가격","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"},{"key":"technical","label":"기술지표","as_of":"2026-10-22","age_days":2,"t_class":"T0","status":"available"}],"oldest":{"key":"price","label":"가격","age_days":2},"summary":"가격 2일 전 · 기술지표 2일 전"},"view_distribution":{"available":false,"reason":"no_persona_coverage"},"data_summary":{"axes_covered":3,"axes_total":4,"sources":["구조","가격 위치","모멘텀·자금"],"sections_available":6,"sections_total":8},"consensus":{"available":false,"analyst_count":null},"gate_items":[{"label":"구조·시점 통합판정 (2축 상태)","tier":"data"},{"label":"종합점수 · 등급 · 4축 기여도","tier":"data"},{"label":"밸류에이션 밴드 기반 가치 추정","tier":"data"},{"label":"AI 장인 관점 방향과 상세 근거","tier":"data"},{"label":"증권사 컨센서스 전망치 · 투자의견","tier":"data"},{"label":"백테스트 전략 성과 · 규칙상 현재 신호","tier":"data"}],"framing":"정보 제공 목적의 데이터 분석이며 특정 종목의 매매를 권유하지 않습니다.","disclaimer":"정보 제공이며 투자 권유가 아닙니다."}},"hero_summary":{"text":null,"tone":null,"factors":[],"generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"meta":{"generated_at":"2026-10-23T21:59:52.962627+00:00","sections":{"prices":{"status":"available","as_of":"2026-10-22"},"supply_demand":{"status":"unavailable_market","reason":"kr_only"},"technical":{"status":"available","as_of":"2026-10-22"},"portfolio":{"status":"available"},"etf_profile":{"status":"unavailable_size","reason":"not_etf"},"fundamental":{"status":"available"},"chart_data":{"status":"available","as_of":"2026-10-22"},"price_history":{"status":"available","as_of":"2026-10-22"}}},"financial_currency":{"current_held":false,"quote_currency":"USD","latest_currency":["USD"],"latest_period":"2026Q2","foreign_observed":false,"reason":null},"fundamentals_history":[{"fiscal_year":2026,"fiscal_quarter":"Q2","report_date":"2026-06-30","per":null,"pbr":null,"roe":0.016721852317260314,"dividend_yield":null,"eps":0.64,"revenue":1099682000.0,"operating_income":80284000.0,"net_income":79404000.0,"market_cap":null,"profit_margin":0.07220632873867172,"operating_margin":0.07300656007827717,"roa":0.005267815797609302,"gross_margin":0.5581158916850508,"total_equity":4748517000.0,"total_assets":15073420000.0},{"fiscal_year":2026,"fiscal_quarter":"Q1","report_date":"2026-03-31","per":28.94,"pbr":2.808,"roe":0.02165874725621712,"dividend_yield":null,"eps":1.61,"revenue":1073610000.0,"operating_income":114494000.0,"net_income":106319000.0,"market_cap":13079294000.0,"profit_margin":0.09902944272128612,"operating_margin":0.10664393960562961,"roa":0.009129423329639855,"gross_margin":0.5610147073890891,"total_equity":4908825000.0,"total_assets":11645752000.0},{"fiscal_year":2025,"fiscal_quarter":"Q4","report_date":"2025-12-31","per":null,"pbr":null,"roe":0.017091753859617857,"dividend_yield":null,"eps":1.84,"revenue":1094912000.0,"operating_income":151339000.0,"net_income":85072000.0,"market_cap":null,"profit_margin":0.07769756838905775,"operating_margin":0.13822024053074586,"roa":0.007410683415851869,"gross_margin":0.545642024199205,"total_equity":4977371000.0,"total_assets":11479643000.0},{"fiscal_year":2025,"fiscal_quarter":"Q3","report_date":"2025-09-30","per":null,"pbr":null,"roe":0.02962207498651717,"dividend_yield":null,"eps":1.86,"revenue":1054630000.0,"operating_income":166024000.0,"net_income":140170000.0,"market_cap":null,"profit_margin":0.13290917193707746,"operating_margin":0.1574239306676275,"roa":0.012938841290162262,"gross_margin":0.592717825208841,"total_equity":4731944000.0,"total_assets":10833273000.0},{"fiscal_year":2025,"fiscal_quarter":"Q2","report_date":"2025-06-30","per":null,"pbr":null,"roe":0.023193690979400595,"dividend_yield":null,"eps":1.1,"revenue":1043494000.0,"operating_income":151461000.0,"net_income":103618000.0,"market_cap":null,"profit_margin":0.09929908557212595,"operating_margin":0.1451479356853034,"roa":0.009834536098863578,"gross_margin":0.5912434570778557,"total_equity":4467508000.0,"total_assets":10536135000.0},{"fiscal_year":2025,"fiscal_quarter":"Q1","report_date":"2025-03-31","per":null,"pbr":null,"roe":0.02686647641944343,"dividend_yield":null,"eps":1.7,"revenue":1015139000.0,"operating_income":154583000.0,"net_income":123171000.0,"market_cap":null,"profit_margin":0.12133412271619945,"operating_margin":0.1522776683784191,"roa":0.012339075894167512,"gross_margin":0.587302822569126,"total_equity":4584561000.0,"total_assets":9982190000.0},{"fiscal_year":2024,"fiscal_quarter":"Q4","report_date":"2024-12-31","per":null,"pbr":null,"roe":0.028678712935523168,"dividend_yield":null,"eps":1.66,"revenue":1019939000.0,"operating_income":148060000.0,"net_income":139905000.0,"market_cap":null,"profit_margin":0.13716996800789066,"operating_margin":0.14516554421391867,"roa":0.01349290201310954,"gross_margin":0.5937443317688607,"total_equity":4878357000.0,"total_assets":10368785000.0},{"fiscal_year":2024,"fiscal_quarter":"Q3","report_date":"2024-09-30","per":null,"pbr":null,"roe":0.01207870945725801,"dividend_yield":null,"eps":1.59,"revenue":1004679000.0,"operating_income":70637000.0,"net_income":57907000.0,"market_cap":null,"profit_margin":0.057637315003100494,"operating_margin":0.0703080287335557,"roa":0.0056824733179287245,"gross_margin":0.5930978949495311,"total_equity":4794138000.0,"total_assets":10190457000.0},{"fiscal_year":2024,"fiscal_quarter":"Q2","report_date":"2024-06-30","per":null,"pbr":null,"roe":0.027696524431948675,"dividend_yield":null,"eps":1.58,"revenue":979580000.0,"operating_income":147986000.0,"net_income":131688000.0,"market_cap":null,"profit_margin":0.13443312440025318,"operating_margin":0.15107086710631087,"roa":0.01305453107856312,"gross_margin":0.5887135302884909,"total_equity":4754676000.0,"total_assets":10087532000.0},{"fiscal_year":2024,"fiscal_quarter":"Q1","report_date":"2024-03-31","per":null,"pbr":null,"roe":0.03785645674458815,"dividend_yield":null,"eps":1.1999062128126337,"revenue":986970000.0,"operating_income":166728000.0,"net_income":175418000.0,"market_cap":null,"profit_margin":0.17773387235680924,"operating_margin":0.16892914678257698,"roa":0.01765549076724661,"gross_margin":0.6000455940910058,"total_equity":4633767000.0,"total_assets":9935606000.0},{"fiscal_year":2023,"fiscal_quarter":"Q4","report_date":"2023-12-31","per":null,"pbr":null,"roe":0.035057551898946195,"dividend_yield":null,"eps":1.1024118664444247,"revenue":995017000.0,"operating_income":184786000.0,"net_income":161165000.0,"market_cap":null,"profit_margin":0.16197210700922698,"operating_margin":0.18571139990573024,"roa":0.01627923208771846,"gross_margin":0.6046328856692901,"total_equity":4597155000.0,"total_assets":9900037000.0},{"fiscal_year":2023,"fiscal_quarter":"Q3","report_date":"2023-09-30","per":null,"pbr":null,"roe":0.03712637054126031,"dividend_yield":null,"eps":1.0981503791935026,"revenue":965484000.0,"operating_income":176129000.0,"net_income":160542000.0,"market_cap":null,"profit_margin":0.1662813676870875,"operating_margin":0.1824256020814431,"roa":0.01675438589167622,"gross_margin":0.6032300897788052,"total_equity":4324204000.0,"total_assets":9582088000.0}],"current_price":93.53,"change_pct":2.63,"backtest_top3":[],"signals":[],"insider_trades":[],"institutional_holders":[],"portfolio":null,"price_history":[{"date":"2016-10-24","close":58.84},{"date":"2016-10-25","close":59.07},{"date":"2016-10-26","close":67.7},{"date":"2016-10-27","close":68.81},{"date":"2016-10-28","close":69.91},{"date":"2016-10-31","close":69.47},{"date":"2016-11-01","close":68.1},{"date":"2016-11-02","close":67.31},{"date":"2016-11-03","close":66.52},{"date":"2016-11-04","close":65.81},{"date":"2016-11-07","close":66.52},{"date":"2016-11-08","close":66.37},{"date":"2016-11-09","close":66.53},{"date":"2016-11-10","close":66.22},{"date":"2016-11-11","close":65.45},{"date":"2016-11-14","close":65.44},{"date":"2016-11-15","close":65.47},{"date":"2016-11-16","close":65.9},{"date":"2016-11-17","close":66.6},{"date":"2016-11-18","close":66.44},{"date":"2016-11-21","close":66.9},{"date":"2016-11-22","close":66.82},{"date":"2016-11-23","close":66.48},{"date":"2016-11-25","close":66.95},{"date":"2016-11-28","close":66.17},{"date":"2016-11-29","close":67.28},{"date":"2016-11-30","close":66.7},{"date":"2016-12-01","close":63.51},{"date":"2016-12-02","close":63.87},{"date":"2016-12-05","close":64.31},{"date":"2016-12-06","close":64.93},{"date":"2016-12-07","close":66.15},{"date":"2016-12-08","close":66.31},{"date":"2016-12-09","close":64.94},{"date":"2016-12-12","close":64.25},{"date":"2016-12-13","close":65.14},{"date":"2016-12-14","close":66.99},{"date":"2016-12-15","close":67.58},{"date":"2016-12-16","close":67.19},{"date":"2016-12-19","close":67.76},{"date":"2016-12-20","close":68.7},{"date":"2016-12-21","close":67.87},{"date":"2016-12-22","close":67.37},{"date":"2016-12-23","close":67.63},{"date":"2016-12-27","close":68.09},{"date":"2016-12-28","close":67.27},{"date":"2016-12-29","close":67.04},{"date":"2016-12-30","close":66.68},{"date":"2017-01-03","close":67.57},{"date":"2017-01-04","close":68.33},{"date":"2017-01-05","close":69.55},{"date":"2017-01-06","close":69.79},{"date":"2017-01-09","close":70.0},{"date":"2017-01-10","close":70.28},{"date":"2017-01-11","close":70.12},{"date":"2017-01-12","close":69.93},{"date":"2017-01-13","close":70.02},{"date":"2017-01-17","close":69.79},{"date":"2017-01-18","close":69.6},{"date":"2017-01-19","close":68.98},{"date":"2017-01-20","close":69.15},{"date":"2017-01-23","close":67.97},{"date":"2017-01-24","close":67.74},{"date":"2017-01-25","close":68.73},{"date":"2017-01-26","close":67.78},{"date":"2017-01-27","close":67.97},{"date":"2017-01-30","close":67.81},{"date":"2017-01-31","close":68.59},{"date":"2017-02-01","close":68.7},{"date":"2017-02-02","close":69.4},{"date":"2017-02-03","close":69.55},{"date":"2017-02-06","close":69.71},{"date":"2017-02-07","close":71.12},{"date":"2017-02-08","close":63.55},{"date":"2017-02-09","close":63.85},{"date":"2017-02-10","close":63.95},{"date":"2017-02-13","close":63.6},{"date":"2017-02-14","close":63.55},{"date":"2017-02-15","close":63.9},{"date":"2017-02-16","close":64.24},{"date":"2017-02-17","close":62.34},{"date":"2017-02-21","close":62.64},{"date":"2017-02-22","close":63.01},{"date":"2017-02-23","close":62.7},{"date":"2017-02-24","close":62.87},{"date":"2017-02-27","close":62.86},{"date":"2017-02-28","close":62.6},{"date":"2017-03-01","close":63.38},{"date":"2017-03-02","close":63.79},{"date":"2017-03-03","close":63.36},{"date":"2017-03-06","close":63.06},{"date":"2017-03-07","close":63.3},{"date":"2017-03-08","close":63.55},{"date":"2017-03-09","close":64.2},{"date":"2017-03-10","close":64.22},{"date":"2017-03-13","close":64.59},{"date":"2017-03-14","close":63.63},{"date":"2017-03-15","close":64.39},{"date":"2017-03-16","close":64.63},{"date":"2017-03-17","close":65.0},{"date":"2017-03-20","close":64.86},{"date":"2017-03-21","close":62.95},{"date":"2017-03-22","close":63.68},{"date":"2017-03-23","close":63.66},{"date":"2017-03-24","close":63.63},{"date":"2017-03-27","close":63.09},{"date":"2017-03-28","close":63.25},{"date":"2017-03-29","close":63.44},{"date":"2017-03-30","close":60.53},{"date":"2017-03-31","close":59.7},{"date":"2017-04-03","close":58.1},{"date":"2017-04-04","close":59.3},{"date":"2017-04-05","close":58.8},{"date":"2017-04-06","close":58.75},{"date":"2017-04-07","close":58.1},{"date":"2017-04-10","close":58.51},{"date":"2017-04-11","close":59.01},{"date":"2017-04-12","close":58.88},{"date":"2017-04-13","close":58.8},{"date":"2017-04-17","close":58.82},{"date":"2017-04-18","close":58.95},{"date":"2017-04-19","close":59.68},{"date":"2017-04-20","close":60.2},{"date":"2017-04-21","close":60.28},{"date":"2017-04-24","close":61.39},{"date":"2017-04-25","close":61.8},{"date":"2017-04-26","close":62.24},{"date":"2017-04-27","close":59.75},{"date":"2017-04-28","close":60.94},{"date":"2017-05-01","close":61.48},{"date":"2017-05-02","close":62.5},{"date":"2017-05-03","close":52.8},{"date":"2017-05-04","close":52.86},{"date":"2017-05-05","close":52.13},{"date":"2017-05-08","close":50.17},{"date":"2017-05-09","close":50.4},{"date":"2017-05-10","close":49.85},{"date":"2017-05-11","close":49.85},{"date":"2017-05-12","close":49.43},{"date":"2017-05-15","close":49.83},{"date":"2017-05-16","close":49.15},{"date":"2017-05-17","close":47.5},{"date":"2017-05-18","close":47.0},{"date":"2017-05-19","close":47.38},{"date":"2017-05-22","close":47.75},{"date":"2017-05-23","close":47.41},{"date":"2017-05-24","close":47.62},{"date":"2017-05-25","close":48.06},{"date":"2017-05-26","close":47.39},{"date":"2017-05-30","close":47.43},{"date":"2017-05-31","close":47.15},{"date":"2017-06-01","close":48.3},{"date":"2017-06-02","close":48.53},{"date":"2017-06-05","close":48.91},{"date":"2017-06-06","close":48.45},{"date":"2017-06-07","close":48.54},{"date":"2017-06-08","close":48.91},{"date":"2017-06-09","close":48.13},{"date":"2017-06-12","close":49.52},{"date":"2017-06-13","close":49.63},{"date":"2017-06-14","close":49.25},{"date":"2017-06-15","close":49.19},{"date":"2017-06-16","close":49.5},{"date":"2017-06-19","close":49.49},{"date":"2017-06-20","close":48.64},{"date":"2017-06-21","close":49.28},{"date":"2017-06-22","close":50.02},{"date":"2017-06-23","close":51.3},{"date":"2017-06-26","close":50.87},{"date":"2017-06-27","close":50.0},{"date":"2017-06-28","close":50.63},{"date":"2017-06-29","close":50.24},{"date":"2017-06-30","close":49.81},{"date":"2017-07-03","close":50.09},{"date":"2017-07-05","close":50.95},{"date":"2017-07-06","close":49.36},{"date":"2017-07-07","close":49.24},{"date":"2017-07-10","close":49.65},{"date":"2017-07-11","close":49.83},{"date":"2017-07-12","close":50.55},{"date":"2017-07-13","close":50.08},{"date":"2017-07-14","close":50.62},{"date":"2017-07-17","close":51.77},{"date":"2017-07-18","close":51.53},{"date":"2017-07-19","close":52.1},{"date":"2017-07-20","close":52.36},{"date":"2017-07-21","close":52.13},{"date":"2017-07-24","close":52.37},{"date":"2017-07-25","close":53.28},{"date":"2017-07-26","close":45.49},{"date":"2017-07-27","close":46.01},{"date":"2017-07-28","close":46.89},{"date":"2017-07-31","close":47.14},{"date":"2017-08-01","close":47.53},{"date":"2017-08-02","close":47.51},{"date":"2017-08-03","close":48.04},{"date":"2017-08-04","close":47.87},{"date":"2017-08-07","close":47.31},{"date":"2017-08-08","close":47.27},{"date":"2017-08-09","close":47.4},{"date":"2017-08-10","close":46.31},{"date":"2017-08-11","close":46.37},{"date":"2017-08-14","close":46.82},{"date":"2017-08-15","close":46.34},{"date":"2017-08-16","close":46.29},{"date":"2017-08-17","close":45.4},{"date":"2017-08-18","close":45.36},{"date":"2017-08-21","close":44.91},{"date":"2017-08-22","close":45.81},{"date":"2017-08-23","close":45.42},{"date":"2017-08-24","close":45.23},{"date":"2017-08-25","close":44.98},{"date":"2017-08-28","close":45.14},{"date":"2017-08-29","close":45.71},{"date":"2017-08-30","close":46.47},{"date":"2017-08-31","close":47.15},{"date":"2017-09-01","close":47.08},{"date":"2017-09-05","close":46.17},{"date":"2017-09-06","close":46.89},{"date":"2017-09-07","close":46.8},{"date":"2017-09-08","close":46.0},{"date":"2017-09-11","close":46.47},{"date":"2017-09-12","close":46.8},{"date":"2017-09-13","close":46.68},{"date":"2017-09-14","close":46.6},{"date":"2017-09-15","close":47.34},{"date":"2017-09-18","close":47.57},{"date":"2017-09-19","close":47.69},{"date":"2017-09-20","close":47.67},{"date":"2017-09-21","close":47.52},{"date":"2017-09-22","close":48.33},{"date":"2017-09-25","close":47.92},{"date":"2017-09-26","close":47.83},{"date":"2017-09-27","close":47.75},{"date":"2017-09-28","close":47.68},{"date":"2017-09-29","close":48.72},{"date":"2017-10-02","close":50.0},{"date":"2017-10-03","close":50.5},{"date":"2017-10-04","close":50.5},{"date":"2017-10-05","close":50.78},{"date":"2017-10-06","close":50.63},{"date":"2017-10-09","close":50.31},{"date":"2017-10-10","close":51.03},{"date":"2017-10-11","close":50.52},{"date":"2017-10-12","close":50.52},{"date":"2017-10-13","close":50.76},{"date":"2017-10-16","close":50.73},{"date":"2017-10-17","close":50.58},{"date":"2017-10-18","close":51.0},{"date":"2017-10-19","close":51.65},{"date":"2017-10-20","close":51.87},{"date":"2017-10-23","close":51.46},{"date":"2017-10-24","close":51.91},{"date":"2017-10-25","close":54.0},{"date":"2017-10-26","close":53.34},{"date":"2017-10-27","close":53.0},{"date":"2017-10-30","close":52.46},{"date":"2017-10-31","close":52.25},{"date":"2017-11-01","close":52.69},{"date":"2017-11-02","close":52.29},{"date":"2017-11-03","close":53.01},{"date":"2017-11-06","close":53.74},{"date":"2017-11-07","close":53.76},{"date":"2017-11-08","close":53.76},{"date":"2017-11-09","close":53.85},{"date":"2017-11-10","close":54.26},{"date":"2017-11-13","close":53.52},{"date":"2017-11-14","close":53.75},{"date":"2017-11-15","close":54.01},{"date":"2017-11-16","close":55.26},{"date":"2017-11-17","close":55.44},{"date":"2017-11-20","close":55.38},{"date":"2017-11-21","close":55.68},{"date":"2017-11-22","close":55.69},{"date":"2017-11-24","close":55.79},{"date":"2017-11-27","close":55.35},{"date":"2017-11-28","close":55.36},{"date":"2017-11-29","close":55.34},{"date":"2017-11-30","close":55.78},{"date":"2017-12-01","close":55.79},{"date":"2017-12-04","close":56.44},{"date":"2017-12-05","close":56.44},{"date":"2017-12-06","close":55.77},{"date":"2017-12-07","close":56.44},{"date":"2017-12-08","close":56.5},{"date":"2017-12-11","close":56.55},{"date":"2017-12-12","close":57.02},{"date":"2017-12-13","close":56.66},{"date":"2017-12-14","close":56.76},{"date":"2017-12-15","close":57.76},{"date":"2017-12-18","close":65.67},{"date":"2017-12-19","close":66.82},{"date":"2017-12-20","close":66.63},{"date":"2017-12-21","close":65.84},{"date":"2017-12-22","close":65.45},{"date":"2017-12-26","close":65.42},{"date":"2017-12-27","close":65.19},{"date":"2017-12-28","close":65.43},{"date":"2017-12-29","close":65.04},{"date":"2018-01-02","close":65.56},{"date":"2018-01-03","close":65.94},{"date":"2018-01-04","close":65.6},{"date":"2018-01-05","close":65.83},{"date":"2018-01-08","close":65.88},{"date":"2018-01-09","close":67.49},{"date":"2018-01-10","close":66.33},{"date":"2018-01-11","close":65.21},{"date":"2018-01-12","close":65.52},{"date":"2018-01-16","close":64.5},{"date":"2018-01-17","close":65.4},{"date":"2018-01-18","close":65.08},{"date":"2018-01-19","close":65.63},{"date":"2018-01-22","close":65.65},{"date":"2018-01-23","close":66.0},{"date":"2018-01-24","close":66.02},{"date":"2018-01-25","close":66.87},{"date":"2018-01-26","close":67.62},{"date":"2018-01-29","close":67.25},{"date":"2018-01-30","close":66.56},{"date":"2018-01-31","close":66.99},{"date":"2018-02-01","close":67.56},{"date":"2018-02-02","close":65.72},{"date":"2018-02-05","close":62.81},{"date":"2018-02-06","close":63.67},{"date":"2018-02-07","close":64.48},{"date":"2018-02-08","close":62.49},{"date":"2018-02-09","close":64.13},{"date":"2018-02-12","close":64.93},{"date":"2018-02-13","close":64.49},{"date":"2018-02-14","close":66.87},{"date":"2018-02-15","close":67.4},{"date":"2018-02-16","close":66.89},{"date":"2018-02-20","close":66.77},{"date":"2018-02-21","close":66.32},{"date":"2018-02-22","close":66.25},{"date":"2018-02-23","close":67.36},{"date":"2018-02-26","close":68.6},{"date":"2018-02-27","close":68.24},{"date":"2018-02-28","close":67.46},{"date":"2018-03-01","close":67.92},{"date":"2018-03-02","close":69.43},{"date":"2018-03-05","close":69.81},{"date":"2018-03-06","close":69.94},{"date":"2018-03-07","close":69.99},{"date":"2018-03-08","close":75.08},{"date":"2018-03-09","close":76.07},{"date":"2018-03-12","close":74.97},{"date":"2018-03-13","close":73.3},{"date":"2018-03-14","close":73.25},{"date":"2018-03-15","close":74.71},{"date":"2018-03-16","close":74.02},{"date":"2018-03-19","close":72.49},{"date":"2018-03-20","close":73.68},{"date":"2018-03-21","close":73.39},{"date":"2018-03-22","close":71.65},{"date":"2018-03-23","close":70.19},{"date":"2018-03-26","close":72.18},{"date":"2018-03-27","close":70.75},{"date":"2018-03-28","close":70.05},{"date":"2018-03-29","close":70.98},{"date":"2018-04-02","close":69.25},{"date":"2018-04-03","close":70.12},{"date":"2018-04-04","close":70.41},{"date":"2018-04-05","close":72.29},{"date":"2018-04-06","close":69.34},{"date":"2018-04-09","close":70.46},{"date":"2018-04-10","close":72.49},{"date":"2018-04-11","close":71.59},{"date":"2018-04-12","close":71.92},{"date":"2018-04-13","close":71.43},{"date":"2018-04-16","close":71.64},{"date":"2018-04-17","close":72.49},{"date":"2018-04-18","close":72.85},{"date":"2018-04-19","close":72.46},{"date":"2018-04-20","close":71.3},{"date":"2018-04-23","close":71.67},{"date":"2018-04-24","close":70.97},{"date":"2018-04-25","close":70.78},{"date":"2018-04-26","close":71.53},{"date":"2018-04-27","close":71.1},{"date":"2018-04-30","close":71.65},{"date":"2018-05-01","close":70.84},{"date":"2018-05-02","close":71.65},{"date":"2018-05-03","close":71.45},{"date":"2018-05-04","close":72.01},{"date":"2018-05-07","close":73.12},{"date":"2018-05-08","close":73.68},{"date":"2018-05-09","close":77.3},{"date":"2018-05-10","close":76.36},{"date":"2018-05-11","close":76.3},{"date":"2018-05-14","close":76.69},{"date":"2018-05-15","close":76.29},{"date":"2018-05-16","close":74.59},{"date":"2018-05-17","close":76.09},{"date":"2018-05-18","close":75.34},{"date":"2018-05-21","close":76.46},{"date":"2018-05-22","close":76.39},{"date":"2018-05-23","close":77.02},{"date":"2018-05-24","close":77.48},{"date":"2018-05-25","close":76.51},{"date":"2018-05-29","close":75.82},{"date":"2018-05-30","close":76.08},{"date":"2018-05-31","close":75.38},{"date":"2018-06-01","close":76.0},{"date":"2018-06-04","close":77.07},{"date":"2018-06-05","close":78.99},{"date":"2018-06-06","close":78.01},{"date":"2018-06-07","close":78.28},{"date":"2018-06-08","close":78.48},{"date":"2018-06-11","close":79.26},{"date":"2018-06-12","close":80.57},{"date":"2018-06-13","close":80.95},{"date":"2018-06-14","close":80.86},{"date":"2018-06-15","close":81.97},{"date":"2018-06-18","close":82.58},{"date":"2018-06-19","close":81.68},{"date":"2018-06-20","close":82.3},{"date":"2018-06-21","close":81.69},{"date":"2018-06-22","close":80.32},{"date":"2018-06-25","close":77.65},{"date":"2018-06-26","close":75.72},{"date":"2018-06-27","close":72.46},{"date":"2018-06-28","close":72.48},{"date":"2018-06-29","close":73.23},{"date":"2018-07-02","close":74.44},{"date":"2018-07-03","close":74.23},{"date":"2018-07-05","close":74.34},{"date":"2018-07-06","close":75.17},{"date":"2018-07-09","close":76.23},{"date":"2018-07-10","close":75.83},{"date":"2018-07-11","close":76.49},{"date":"2018-07-12","close":77.67},{"date":"2018-07-13","close":77.32},{"date":"2018-07-16","close":77.68},{"date":"2018-07-17","close":78.63},{"date":"2018-07-18","close":78.12},{"date":"2018-07-19","close":78.24},{"date":"2018-07-20","close":78.91},{"date":"2018-07-23","close":79.75},{"date":"2018-07-24","close":79.22},{"date":"2018-07-25","close":80.13},{"date":"2018-07-26","close":80.73},{"date":"2018-07-27","close":79.64},{"date":"2018-07-30","close":75.29},{"date":"2018-07-31","close":75.26},{"date":"2018-08-01","close":71.63},{"date":"2018-08-02","close":74.28},{"date":"2018-08-03","close":74.61},{"date":"2018-08-06","close":75.32},{"date":"2018-08-07","close":75.67},{"date":"2018-08-08","close":76.62},{"date":"2018-08-09","close":76.84},{"date":"2018-08-10","close":74.66},{"date":"2018-08-13","close":72.0},{"date":"2018-08-14","close":72.2},{"date":"2018-08-15","close":71.69},{"date":"2018-08-16","close":71.39},{"date":"2018-08-17","close":71.44},{"date":"2018-08-20","close":72.51},{"date":"2018-08-21","close":72.78},{"date":"2018-08-22","close":73.11},{"date":"2018-08-23","close":73.07},{"date":"2018-08-24","close":73.4},{"date":"2018-08-27","close":74.51},{"date":"2018-08-28","close":74.45},{"date":"2018-08-29","close":75.23},{"date":"2018-08-30","close":74.71},{"date":"2018-08-31","close":75.14},{"date":"2018-09-04","close":74.74},{"date":"2018-09-05","close":73.69},{"date":"2018-09-06","close":74.28},{"date":"2018-09-07","close":74.51},{"date":"2018-09-10","close":76.75},{"date":"2018-09-11","close":76.9},{"date":"2018-09-12","close":76.01},{"date":"2018-09-13","close":76.16},{"date":"2018-09-14","close":75.8},{"date":"2018-09-17","close":74.28},{"date":"2018-09-18","close":74.33},{"date":"2018-09-19","close":73.74},{"date":"2018-09-20","close":74.17},{"date":"2018-09-21","close":73.5},{"date":"2018-09-24","close":72.87},{"date":"2018-09-25","close":72.83},{"date":"2018-09-26","close":72.51},{"date":"2018-09-27","close":72.41},{"date":"2018-09-28","close":73.15},{"date":"2018-10-01","close":71.53},{"date":"2018-10-02","close":69.41},{"date":"2018-10-03","close":69.79},{"date":"2018-10-04","close":66.32},{"date":"2018-10-05","close":66.24},{"date":"2018-10-08","close":65.38},{"date":"2018-10-09","close":64.93},{"date":"2018-10-10","close":62.5},{"date":"2018-10-11","close":61.34},{"date":"2018-10-12","close":63.0},{"date":"2018-10-15","close":63.3},{"date":"2018-10-16","close":65.2},{"date":"2018-10-17","close":65.69},{"date":"2018-10-18","close":64.5},{"date":"2018-10-19","close":64.24},{"date":"2018-10-22","close":65.18},{"date":"2018-10-23","close":64.22},{"date":"2018-10-24","close":62.28},{"date":"2018-10-25","close":63.29},{"date":"2018-10-26","close":61.97},{"date":"2018-10-29","close":62.05},{"date":"2018-10-30","close":72.55},{"date":"2018-10-31","close":72.25},{"date":"2018-11-01","close":72.29},{"date":"2018-11-02","close":71.76},{"date":"2018-11-05","close":68.95},{"date":"2018-11-06","close":69.83},{"date":"2018-11-07","close":71.55},{"date":"2018-11-08","close":72.18},{"date":"2018-11-09","close":70.94},{"date":"2018-11-12","close":69.08},{"date":"2018-11-13","close":69.19},{"date":"2018-11-14","close":68.41},{"date":"2018-11-15","close":69.46},{"date":"2018-11-16","close":69.87},{"date":"2018-11-19","close":68.27},{"date":"2018-11-20","close":66.67},{"date":"2018-11-21","close":67.88},{"date":"2018-11-23","close":67.79},{"date":"2018-11-26","close":68.4},{"date":"2018-11-27","close":67.57},{"date":"2018-11-28","close":69.6},{"date":"2018-11-29","close":68.11},{"date":"2018-11-30","close":68.75},{"date":"2018-12-03","close":70.24},{"date":"2018-12-04","close":68.71},{"date":"2018-12-06","close":69.02},{"date":"2018-12-07","close":66.65},{"date":"2018-12-10","close":67.28},{"date":"2018-12-11","close":67.42},{"date":"2018-12-12","close":68.03},{"date":"2018-12-13","close":67.25},{"date":"2018-12-14","close":65.1},{"date":"2018-12-17","close":64.21},{"date":"2018-12-18","close":64.35},{"date":"2018-12-19","close":63.02},{"date":"2018-12-20","close":62.3},{"date":"2018-12-21","close":59.8},{"date":"2018-12-24","close":58.33},{"date":"2018-12-26","close":60.98},{"date":"2018-12-27","close":61.65},{"date":"2018-12-28","close":61.05},{"date":"2018-12-31","close":61.08},{"date":"2019-01-02","close":59.01},{"date":"2019-01-03","close":57.7},{"date":"2019-01-04","close":59.38},{"date":"2019-01-07","close":61.24},{"date":"2019-01-08","close":62.45},{"date":"2019-01-09","close":63.26},{"date":"2019-01-10","close":63.13},{"date":"2019-01-11","close":63.1},{"date":"2019-01-14","close":62.69},{"date":"2019-01-15","close":63.44},{"date":"2019-01-16","close":63.82},{"date":"2019-01-17","close":64.83},{"date":"2019-01-18","close":65.79},{"date":"2019-01-22","close":64.51},{"date":"2019-01-23","close":64.35},{"date":"2019-01-24","close":64.57},{"date":"2019-01-25","close":65.44},{"date":"2019-01-28","close":65.0},{"date":"2019-01-29","close":64.17},{"date":"2019-01-30","close":64.69},{"date":"2019-01-31","close":65.1},{"date":"2019-02-01","close":65.52},{"date":"2019-02-04","close":67.04},{"date":"2019-02-05","close":68.17},{"date":"2019-02-06","close":67.51},{"date":"2019-02-07","close":66.59},{"date":"2019-02-08","close":67.09},{"date":"2019-02-11","close":68.51},{"date":"2019-02-12","close":69.33},{"date":"2019-02-13","close":70.37},{"date":"2019-02-14","close":70.78},{"date":"2019-02-15","close":70.09},{"date":"2019-02-19","close":70.47},{"date":"2019-02-20","close":69.83},{"date":"2019-02-21","close":68.82},{"date":"2019-02-22","close":69.86},{"date":"2019-02-25","close":69.54},{"date":"2019-02-26","close":69.6},{"date":"2019-02-27","close":69.28},{"date":"2019-02-28","close":69.66},{"date":"2019-03-01","close":71.09},{"date":"2019-03-04","close":70.29},{"date":"2019-03-05","close":70.55},{"date":"2019-03-06","close":71.54},{"date":"2019-03-07","close":70.47},{"date":"2019-03-08","close":70.3},{"date":"2019-03-11","close":71.94},{"date":"2019-03-12","close":72.18},{"date":"2019-03-13","close":72.72},{"date":"2019-03-14","close":72.71},{"date":"2019-03-15","close":72.47},{"date":"2019-03-18","close":72.21},{"date":"2019-03-19","close":72.59},{"date":"2019-03-20","close":72.52},{"date":"2019-03-21","close":73.44},{"date":"2019-03-22","close":71.23},{"date":"2019-03-25","close":69.12},{"date":"2019-03-26","close":69.82},{"date":"2019-03-27","close":70.78},{"date":"2019-03-28","close":71.09},{"date":"2019-03-29","close":71.71},{"date":"2019-04-01","close":73.0},{"date":"2019-04-02","close":72.73},{"date":"2019-04-03","close":73.45},{"date":"2019-04-04","close":73.39},{"date":"2019-04-05","close":74.07},{"date":"2019-04-08","close":74.47},{"date":"2019-04-09","close":74.32},{"date":"2019-04-10","close":75.09},{"date":"2019-04-11","close":75.43},{"date":"2019-04-12","close":77.05},{"date":"2019-04-15","close":76.65},{"date":"2019-04-16","close":76.61},{"date":"2019-04-17","close":76.03},{"date":"2019-04-18","close":75.34},{"date":"2019-04-22","close":76.69},{"date":"2019-04-23","close":77.66},{"date":"2019-04-24","close":78.14},{"date":"2019-04-25","close":78.61},{"date":"2019-04-26","close":78.86},{"date":"2019-04-29","close":79.35},{"date":"2019-04-30","close":80.06},{"date":"2019-05-01","close":81.04},{"date":"2019-05-02","close":80.27},{"date":"2019-05-03","close":80.03},{"date":"2019-05-06","close":78.96},{"date":"2019-05-07","close":77.31},{"date":"2019-05-08","close":76.97},{"date":"2019-05-09","close":76.15},{"date":"2019-05-10","close":76.63},{"date":"2019-05-13","close":74.45},{"date":"2019-05-14","close":75.72},{"date":"2019-05-15","close":76.62},{"date":"2019-05-16","close":77.92},{"date":"2019-05-17","close":77.55},{"date":"2019-05-20","close":76.9},{"date":"2019-05-21","close":77.9},{"date":"2019-05-22","close":79.14},{"date":"2019-05-23","close":77.76},{"date":"2019-05-24","close":77.89},{"date":"2019-05-28","close":77.83},{"date":"2019-05-29","close":77.4},{"date":"2019-05-30","close":76.81},{"date":"2019-05-31","close":75.36},{"date":"2019-06-03","close":73.66},{"date":"2019-06-04","close":75.92},{"date":"2019-06-05","close":78.05},{"date":"2019-06-06","close":78.18},{"date":"2019-06-07","close":79.42},{"date":"2019-06-10","close":79.55},{"date":"2019-06-11","close":79.41},{"date":"2019-06-12","close":79.35},{"date":"2019-06-13","close":79.19},{"date":"2019-06-14","close":78.62},{"date":"2019-06-17","close":76.58},{"date":"2019-06-18","close":78.24},{"date":"2019-06-19","close":79.58},{"date":"2019-06-20","close":79.88},{"date":"2019-06-21","close":78.55},{"date":"2019-06-24","close":78.74},{"date":"2019-06-25","close":77.81},{"date":"2019-06-26","close":78.61},{"date":"2019-06-27","close":79.42},{"date":"2019-06-28","close":80.14},{"date":"2019-07-01","close":80.38},{"date":"2019-07-02","close":80.46},{"date":"2019-07-03","close":81.28},{"date":"2019-07-05","close":81.7},{"date":"2019-07-08","close":81.19},{"date":"2019-07-09","close":81.36},{"date":"2019-07-10","close":81.73},{"date":"2019-07-11","close":82.29},{"date":"2019-07-12","close":82.46},{"date":"2019-07-15","close":83.47},{"date":"2019-07-16","close":83.37},{"date":"2019-07-17","close":83.83},{"date":"2019-07-18","close":83.5},{"date":"2019-07-19","close":83.45},{"date":"2019-07-22","close":82.66},{"date":"2019-07-23","close":83.2},{"date":"2019-07-24","close":83.42},{"date":"2019-07-25","close":82.7},{"date":"2019-07-26","close":83.92},{"date":"2019-07-29","close":83.52},{"date":"2019-07-30","close":84.03},{"date":"2019-07-31","close":88.13},{"date":"2019-08-01","close":90.11},{"date":"2019-08-02","close":88.32},{"date":"2019-08-05","close":84.01},{"date":"2019-08-06","close":85.92},{"date":"2019-08-07","close":86.71},{"date":"2019-08-08","close":88.91},{"date":"2019-08-09","close":89.92},{"date":"2019-08-12","close":89.21},{"date":"2019-08-13","close":89.37},{"date":"2019-08-14","close":84.08},{"date":"2019-08-15","close":85.01},{"date":"2019-08-16","close":86.65},{"date":"2019-08-19","close":87.07},{"date":"2019-08-20","close":86.65},{"date":"2019-08-21","close":88.87},{"date":"2019-08-22","close":88.72},{"date":"2019-08-23","close":86.99},{"date":"2019-08-26","close":87.85},{"date":"2019-08-27","close":88.21},{"date":"2019-08-28","close":88.19},{"date":"2019-08-29","close":89.38},{"date":"2019-08-30","close":89.13},{"date":"2019-09-03","close":89.12},{"date":"2019-09-04","close":90.88},{"date":"2019-09-05","close":92.54},{"date":"2019-09-06","close":91.82},{"date":"2019-09-09","close":89.59},{"date":"2019-09-10","close":88.28},{"date":"2019-09-11","close":89.6},{"date":"2019-09-12","close":90.99},{"date":"2019-09-13","close":90.41},{"date":"2019-09-16","close":89.43},{"date":"2019-09-17","close":91.18},{"date":"2019-09-18","close":90.94},{"date":"2019-09-19","close":89.26},{"date":"2019-09-20","close":89.43},{"date":"2019-09-23","close":89.61},{"date":"2019-09-24","close":88.65},{"date":"2019-09-25","close":90.02},{"date":"2019-09-26","close":90.58},{"date":"2019-09-27","close":89.79},{"date":"2019-09-30","close":91.38},{"date":"2019-10-01","close":91.1},{"date":"2019-10-02","close":89.87},{"date":"2019-10-03","close":90.9},{"date":"2019-10-04","close":90.91},{"date":"2019-10-07","close":90.23},{"date":"2019-10-08","close":88.17},{"date":"2019-10-09","close":89.6},{"date":"2019-10-10","close":89.36},{"date":"2019-10-11","close":89.55},{"date":"2019-10-14","close":89.84},{"date":"2019-10-15","close":91.33},{"date":"2019-10-16","close":90.93},{"date":"2019-10-17","close":91.34},{"date":"2019-10-18","close":91.51},{"date":"2019-10-21","close":91.89},{"date":"2019-10-22","close":89.09},{"date":"2019-10-23","close":90.22},{"date":"2019-10-24","close":89.58},{"date":"2019-10-25","close":89.15},{"date":"2019-10-28","close":89.48},{"date":"2019-10-29","close":87.89},{"date":"2019-10-30","close":87.39},{"date":"2019-10-31","close":86.5},{"date":"2019-11-01","close":87.5},{"date":"2019-11-04","close":87.51},{"date":"2019-11-05","close":87.79},{"date":"2019-11-06","close":87.4},{"date":"2019-11-07","close":85.75},{"date":"2019-11-08","close":84.53},{"date":"2019-11-11","close":85.19},{"date":"2019-11-12","close":84.72},{"date":"2019-11-13","close":85.6},{"date":"2019-11-14","close":85.65},{"date":"2019-11-15","close":87.71},{"date":"2019-11-18","close":88.41},{"date":"2019-11-19","close":88.51},{"date":"2019-11-20","close":86.86},{"date":"2019-11-21","close":87.57},{"date":"2019-11-22","close":87.97},{"date":"2019-11-25","close":87.74},{"date":"2019-11-26","close":88.69},{"date":"2019-11-27","close":87.29},{"date":"2019-11-29","close":87.12},{"date":"2019-12-02","close":85.62},{"date":"2019-12-03","close":85.92},{"date":"2019-12-04","close":86.43},{"date":"2019-12-05","close":84.33},{"date":"2019-12-06","close":85.25},{"date":"2019-12-09","close":84.11},{"date":"2019-12-10","close":84.09},{"date":"2019-12-11","close":83.85},{"date":"2019-12-12","close":83.34},{"date":"2019-12-13","close":84.69},{"date":"2019-12-16","close":85.5},{"date":"2019-12-17","close":84.29},{"date":"2019-12-18","close":84.9},{"date":"2019-12-19","close":84.51},{"date":"2019-12-20","close":86.86},{"date":"2019-12-23","close":85.91},{"date":"2019-12-24","close":85.73},{"date":"2019-12-26","close":86.34},{"date":"2019-12-27","close":86.5},{"date":"2019-12-30","close":85.88},{"date":"2019-12-31","close":86.38},{"date":"2020-01-02","close":87.64},{"date":"2020-01-03","close":87.24},{"date":"2020-01-06","close":87.55},{"date":"2020-01-07","close":90.2},{"date":"2020-01-08","close":91.4},{"date":"2020-01-09","close":93.19},{"date":"2020-01-10","close":93.53},{"date":"2020-01-13","close":94.68},{"date":"2020-01-14","close":93.93},{"date":"2020-01-15","close":95.12},{"date":"2020-01-16","close":95.82},{"date":"2020-01-17","close":95.31},{"date":"2020-01-21","close":94.95},{"date":"2020-01-22","close":95.6},{"date":"2020-01-23","close":96.44},{"date":"2020-01-24","close":95.52},{"date":"2020-01-27","close":94.23},{"date":"2020-01-28","close":94.83},{"date":"2020-01-29","close":94.84},{"date":"2020-01-30","close":94.61},{"date":"2020-01-31","close":93.35},{"date":"2020-02-03","close":93.68},{"date":"2020-02-04","close":95.22},{"date":"2020-02-05","close":95.95},{"date":"2020-02-06","close":96.95},{"date":"2020-02-07","close":96.12},{"date":"2020-02-10","close":95.76},{"date":"2020-02-11","close":96.37},{"date":"2020-02-12","close":97.45},{"date":"2020-02-13","close":99.6},{"date":"2020-02-14","close":99.67},{"date":"2020-02-18","close":100.96},{"date":"2020-02-19","close":102.56},{"date":"2020-02-20","close":101.47},{"date":"2020-02-21","close":100.52},{"date":"2020-02-24","close":97.11},{"date":"2020-02-25","close":93.73},{"date":"2020-02-26","close":92.54},{"date":"2020-02-27","close":89.31},{"date":"2020-02-28","close":86.51},{"date":"2020-03-02","close":90.91},{"date":"2020-03-03","close":90.28},{"date":"2020-03-04","close":94.9},{"date":"2020-03-05","close":92.98},{"date":"2020-03-06","close":90.62},{"date":"2020-03-09","close":82.62},{"date":"2020-03-10","close":86.15},{"date":"2020-03-11","close":87.02},{"date":"2020-03-12","close":80.05},{"date":"2020-03-13","close":85.73},{"date":"2020-03-16","close":83.23},{"date":"2020-03-17","close":88.43},{"date":"2020-03-18","close":97.1},{"date":"2020-03-19","close":88.85},{"date":"2020-03-20","close":82.37},{"date":"2020-03-23","close":85.54},{"date":"2020-03-24","close":89.98},{"date":"2020-03-25","close":89.35},{"date":"2020-03-26","close":94.38},{"date":"2020-03-27","close":90.61},{"date":"2020-03-30","close":94.19},{"date":"2020-03-31","close":91.49},{"date":"2020-04-01","close":91.6},{"date":"2020-04-02","close":93.12},{"date":"2020-04-03","close":95.36},{"date":"2020-04-06","close":97.79},{"date":"2020-04-07","close":95.23},{"date":"2020-04-08","close":97.37},{"date":"2020-04-09","close":95.39},{"date":"2020-04-13","close":95.19},{"date":"2020-04-14","close":100.5},{"date":"2020-04-15","close":100.39},{"date":"2020-04-16","close":105.84},{"date":"2020-04-17","close":105.35},{"date":"2020-04-20","close":106.24},{"date":"2020-04-21","close":103.36},{"date":"2020-04-22","close":104.29},{"date":"2020-04-23","close":102.26},{"date":"2020-04-24","close":102.78},{"date":"2020-04-27","close":103.07},{"date":"2020-04-28","close":101.93},{"date":"2020-04-29","close":97.87},{"date":"2020-04-30","close":97.71},{"date":"2020-05-01","close":95.86},{"date":"2020-05-04","close":97.6},{"date":"2020-05-05","close":99.19},{"date":"2020-05-06","close":99.17},{"date":"2020-05-07","close":100.6},{"date":"2020-05-08","close":101.15},{"date":"2020-05-11","close":101.89},{"date":"2020-05-12","close":95.76},{"date":"2020-05-13","close":95.37},{"date":"2020-05-14","close":97.23},{"date":"2020-05-15","close":98.09},{"date":"2020-05-18","close":98.1},{"date":"2020-05-19","close":97.3},{"date":"2020-05-20","close":100.58},{"date":"2020-05-21","close":101.0},{"date":"2020-05-22","close":100.42},{"date":"2020-05-26","close":100.08},{"date":"2020-05-27","close":99.97},{"date":"2020-05-28","close":102.91},{"date":"2020-05-29","close":105.8},{"date":"2020-06-01","close":105.71},{"date":"2020-06-02","close":105.53},{"date":"2020-06-03","close":103.01},{"date":"2020-06-04","close":101.84},{"date":"2020-06-05","close":99.0},{"date":"2020-06-08","close":103.38},{"date":"2020-06-09","close":102.73},{"date":"2020-06-10","close":103.85},{"date":"2020-06-11","close":100.48},{"date":"2020-06-12","close":100.34},{"date":"2020-06-15","close":100.54},{"date":"2020-06-16","close":100.04},{"date":"2020-06-17","close":101.41},{"date":"2020-06-18","close":100.69},{"date":"2020-06-19","close":100.47},{"date":"2020-06-22","close":101.59},{"date":"2020-06-23","close":100.88},{"date":"2020-06-24","close":100.97},{"date":"2020-06-25","close":102.89},{"date":"2020-06-26","close":105.37},{"date":"2020-06-29","close":104.99},{"date":"2020-06-30","close":107.09},{"date":"2020-07-01","close":106.33},{"date":"2020-07-02","close":113.12},{"date":"2020-07-06","close":112.61},{"date":"2020-07-07","close":110.98},{"date":"2020-07-08","close":112.67},{"date":"2020-07-09","close":114.22},{"date":"2020-07-10","close":114.26},{"date":"2020-07-13","close":109.94},{"date":"2020-07-14","close":112.27},{"date":"2020-07-15","close":112.78},{"date":"2020-07-16","close":111.66},{"date":"2020-07-17","close":112.65},{"date":"2020-07-20","close":115.24},{"date":"2020-07-21","close":113.45},{"date":"2020-07-22","close":113.81},{"date":"2020-07-23","close":112.69},{"date":"2020-07-24","close":111.74},{"date":"2020-07-27","close":114.65},{"date":"2020-07-28","close":111.99},{"date":"2020-07-29","close":110.68},{"date":"2020-07-30","close":110.5},{"date":"2020-07-31","close":112.44},{"date":"2020-08-03","close":112.98},{"date":"2020-08-04","close":111.73},{"date":"2020-08-05","close":110.73},{"date":"2020-08-06","close":109.18},{"date":"2020-08-07","close":109.22},{"date":"2020-08-10","close":107.87},{"date":"2020-08-11","close":106.22},{"date":"2020-08-12","close":107.0},{"date":"2020-08-13","close":109.23},{"date":"2020-08-14","close":107.9},{"date":"2020-08-17","close":107.87},{"date":"2020-08-18","close":108.73},{"date":"2020-08-19","close":109.21},{"date":"2020-08-20","close":110.35},{"date":"2020-08-21","close":110.65},{"date":"2020-08-24","close":110.87},{"date":"2020-08-25","close":111.0},{"date":"2020-08-26","close":112.38},{"date":"2020-08-27","close":114.06},{"date":"2020-08-28","close":115.63},{"date":"2020-08-31","close":116.43},{"date":"2020-09-01","close":119.03},{"date":"2020-09-02","close":119.57},{"date":"2020-09-03","close":113.4},{"date":"2020-09-04","close":108.43},{"date":"2020-09-08","close":104.11},{"date":"2020-09-09","close":108.94},{"date":"2020-09-10","close":106.34},{"date":"2020-09-11","close":106.49},{"date":"2020-09-14","close":108.19},{"date":"2020-09-15","close":108.86},{"date":"2020-09-16","close":107.07},{"date":"2020-09-17","close":106.88},{"date":"2020-09-18","close":109.06},{"date":"2020-09-21","close":110.16},{"date":"2020-09-22","close":112.75},{"date":"2020-09-23","close":110.08},{"date":"2020-09-24","close":110.47},{"date":"2020-09-25","close":111.47},{"date":"2020-09-28","close":110.97},{"date":"2020-09-29","close":111.21},{"date":"2020-09-30","close":110.54},{"date":"2020-10-01","close":109.93},{"date":"2020-10-02","close":108.61},{"date":"2020-10-05","close":109.1},{"date":"2020-10-06","close":108.16},{"date":"2020-10-07","close":109.68},{"date":"2020-10-08","close":111.08},{"date":"2020-10-09","close":112.53},{"date":"2020-10-12","close":114.09},{"date":"2020-10-13","close":115.46},{"date":"2020-10-14","close":113.33},{"date":"2020-10-15","close":109.05},{"date":"2020-10-16","close":110.71},{"date":"2020-10-19","close":109.41},{"date":"2020-10-20","close":109.3},{"date":"2020-10-21","close":109.02},{"date":"2020-10-22","close":108.0},{"date":"2020-10-23","close":106.75},{"date":"2020-10-26","close":106.06},{"date":"2020-10-27","close":106.71},{"date":"2020-10-28","close":97.4},{"date":"2020-10-29","close":95.82},{"date":"2020-10-30","close":95.12},{"date":"2020-11-02","close":95.81},{"date":"2020-11-03","close":95.67},{"date":"2020-11-04","close":99.34},{"date":"2020-11-05","close":102.71},{"date":"2020-11-06","close":101.63},{"date":"2020-11-09","close":99.27},{"date":"2020-11-10","close":96.68},{"date":"2020-11-11","close":97.2},{"date":"2020-11-12","close":98.23},{"date":"2020-11-13","close":101.53},{"date":"2020-11-16","close":101.68},{"date":"2020-11-17","close":102.45},{"date":"2020-11-18","close":100.59},{"date":"2020-11-19","close":101.5},{"date":"2020-11-20","close":102.32},{"date":"2020-11-23","close":102.81},{"date":"2020-11-24","close":102.52},{"date":"2020-11-25","close":103.74},{"date":"2020-11-27","close":104.32},{"date":"2020-11-30","close":103.51},{"date":"2020-12-01","close":104.21},{"date":"2020-12-02","close":103.46},{"date":"2020-12-03","close":104.09},{"date":"2020-12-04","close":104.19},{"date":"2020-12-07","close":102.78},{"date":"2020-12-08","close":104.1},{"date":"2020-12-09","close":104.43},{"date":"2020-12-10","close":103.41},{"date":"2020-12-11","close":103.53},{"date":"2020-12-14","close":103.27},{"date":"2020-12-15","close":103.87},{"date":"2020-12-16","close":104.52},{"date":"2020-12-17","close":105.61},{"date":"2020-12-18","close":107.08},{"date":"2020-12-21","close":105.98},{"date":"2020-12-22","close":106.64},{"date":"2020-12-23","close":107.06},{"date":"2020-12-24","close":107.46},{"date":"2020-12-28","close":107.28},{"date":"2020-12-29","close":106.71},{"date":"2020-12-30","close":104.65},{"date":"2020-12-31","close":104.99},{"date":"2021-01-04","close":105.24},{"date":"2021-01-05","close":105.42},{"date":"2021-01-06","close":101.53},{"date":"2021-01-07","close":102.81},{"date":"2021-01-08","close":103.46},{"date":"2021-01-11","close":102.37},{"date":"2021-01-12","close":101.68},{"date":"2021-01-13","close":101.68},{"date":"2021-01-14","close":102.85},{"date":"2021-01-15","close":106.45},{"date":"2021-01-19","close":110.01},{"date":"2021-01-20","close":109.36},{"date":"2021-01-21","close":109.95},{"date":"2021-01-22","close":109.06},{"date":"2021-01-25","close":111.33},{"date":"2021-01-26","close":117.0},{"date":"2021-01-27","close":120.44},{"date":"2021-01-28","close":112.78},{"date":"2021-01-29","close":111.03},{"date":"2021-02-01","close":111.65},{"date":"2021-02-02","close":112.21},{"date":"2021-02-03","close":111.6},{"date":"2021-02-04","close":112.11},{"date":"2021-02-05","close":114.67},{"date":"2021-02-08","close":117.28},{"date":"2021-02-09","close":117.97},{"date":"2021-02-10","close":105.1},{"date":"2021-02-11","close":101.46},{"date":"2021-02-12","close":101.59},{"date":"2021-02-16","close":98.88},{"date":"2021-02-17","close":101.95},{"date":"2021-02-18","close":99.7},{"date":"2021-02-19","close":98.86},{"date":"2021-02-22","close":98.06},{"date":"2021-02-23","close":97.64},{"date":"2021-02-24","close":97.54},{"date":"2021-02-25","close":95.49},{"date":"2021-02-26","close":94.5},{"date":"2021-03-01","close":95.94},{"date":"2021-03-02","close":95.86},{"date":"2021-03-03","close":93.41},{"date":"2021-03-04","close":93.44},{"date":"2021-03-05","close":97.13},{"date":"2021-03-08","close":97.28},{"date":"2021-03-09","close":97.07},{"date":"2021-03-10","close":96.36},{"date":"2021-03-11","close":96.95},{"date":"2021-03-12","close":97.55},{"date":"2021-03-15","close":99.99},{"date":"2021-03-16","close":100.21},{"date":"2021-03-17","close":100.26},{"date":"2021-03-18","close":98.17},{"date":"2021-03-19","close":99.4},{"date":"2021-03-22","close":100.19},{"date":"2021-03-23","close":99.69},{"date":"2021-03-24","close":98.39},{"date":"2021-03-25","close":99.54},{"date":"2021-03-26","close":102.7},{"date":"2021-03-29","close":103.1},{"date":"2021-03-30","close":101.18},{"date":"2021-03-31","close":101.9},{"date":"2021-04-01","close":102.83},{"date":"2021-04-05","close":103.86},{"date":"2021-04-06","close":103.74},{"date":"2021-04-07","close":102.49},{"date":"2021-04-08","close":104.39},{"date":"2021-04-09","close":103.87},{"date":"2021-04-12","close":104.23},{"date":"2021-04-13","close":104.54},{"date":"2021-04-14","close":103.57},{"date":"2021-04-15","close":105.83},{"date":"2021-04-16","close":105.96},{"date":"2021-04-19","close":105.74},{"date":"2021-04-20","close":105.38},{"date":"2021-04-21","close":105.55},{"date":"2021-04-22","close":106.36},{"date":"2021-04-23","close":107.01},{"date":"2021-04-26","close":109.75},{"date":"2021-04-27","close":111.62},{"date":"2021-04-28","close":108.98},{"date":"2021-04-29","close":110.0},{"date":"2021-04-30","close":108.7},{"date":"2021-05-03","close":107.02},{"date":"2021-05-04","close":105.19},{"date":"2021-05-05","close":108.51},{"date":"2021-05-06","close":110.18},{"date":"2021-05-07","close":110.81},{"date":"2021-05-10","close":111.23},{"date":"2021-05-11","close":111.17},{"date":"2021-05-12","close":111.3},{"date":"2021-05-13","close":111.04},{"date":"2021-05-14","close":113.16},{"date":"2021-05-17","close":113.49},{"date":"2021-05-18","close":112.74},{"date":"2021-05-19","close":112.94},{"date":"2021-05-20","close":113.47},{"date":"2021-05-21","close":113.53},{"date":"2021-05-24","close":114.37},{"date":"2021-05-25","close":115.16},{"date":"2021-05-26","close":114.56},{"date":"2021-05-27","close":114.69},{"date":"2021-05-28","close":114.21},{"date":"2021-06-01","close":113.85},{"date":"2021-06-02","close":114.91},{"date":"2021-06-03","close":114.56},{"date":"2021-06-04","close":116.13},{"date":"2021-06-07","close":115.95},{"date":"2021-06-08","close":117.3},{"date":"2021-06-09","close":117.79},{"date":"2021-06-10","close":119.08},{"date":"2021-06-11","close":118.45},{"date":"2021-06-14","close":118.0},{"date":"2021-06-15","close":118.18},{"date":"2021-06-16","close":116.69},{"date":"2021-06-17","close":116.78},{"date":"2021-06-18","close":114.63},{"date":"2021-06-21","close":115.82},{"date":"2021-06-22","close":115.98},{"date":"2021-06-23","close":115.96},{"date":"2021-06-24","close":115.83},{"date":"2021-06-25","close":116.95},{"date":"2021-06-28","close":116.97},{"date":"2021-06-29","close":117.43},{"date":"2021-06-30","close":116.6},{"date":"2021-07-01","close":117.08},{"date":"2021-07-02","close":118.04},{"date":"2021-07-06","close":117.19},{"date":"2021-07-07","close":117.95},{"date":"2021-07-08","close":117.72},{"date":"2021-07-09","close":117.9},{"date":"2021-07-12","close":115.55},{"date":"2021-07-13","close":115.14},{"date":"2021-07-14","close":116.01},{"date":"2021-07-15","close":116.45},{"date":"2021-07-16","close":117.03},{"date":"2021-07-19","close":117.27},{"date":"2021-07-20","close":117.54},{"date":"2021-07-21","close":117.62},{"date":"2021-07-22","close":116.96},{"date":"2021-07-23","close":119.54},{"date":"2021-07-26","close":119.22},{"date":"2021-07-27","close":119.85},{"date":"2021-07-28","close":119.14},{"date":"2021-07-29","close":119.38},{"date":"2021-07-30","close":119.92},{"date":"2021-08-02","close":118.9},{"date":"2021-08-03","close":119.82},{"date":"2021-08-04","close":112.41},{"date":"2021-08-05","close":113.38},{"date":"2021-08-06","close":114.57},{"date":"2021-08-09","close":115.09},{"date":"2021-08-10","close":115.6},{"date":"2021-08-11","close":116.36},{"date":"2021-08-12","close":117.28},{"date":"2021-08-13","close":116.29},{"date":"2021-08-16","close":115.26},{"date":"2021-08-17","close":114.93},{"date":"2021-08-18","close":112.22},{"date":"2021-08-19","close":113.02},{"date":"2021-08-20","close":114.49},{"date":"2021-08-23","close":114.38},{"date":"2021-08-24","close":113.75},{"date":"2021-08-25","close":113.23},{"date":"2021-08-26","close":113.32},{"date":"2021-08-27","close":112.2},{"date":"2021-08-30","close":113.02},{"date":"2021-08-31","close":113.25},{"date":"2021-09-01","close":113.39},{"date":"2021-09-02","close":112.94},{"date":"2021-09-03","close":113.8},{"date":"2021-09-07","close":112.71},{"date":"2021-09-08","close":113.39},{"date":"2021-09-09","close":113.38},{"date":"2021-09-10","close":111.93},{"date":"2021-09-13","close":111.77},{"date":"2021-09-14","close":111.92},{"date":"2021-09-15","close":111.94},{"date":"2021-09-16","close":112.4},{"date":"2021-09-17","close":109.49},{"date":"2021-09-20","close":108.56},{"date":"2021-09-21","close":106.95},{"date":"2021-09-22","close":108.66},{"date":"2021-09-23","close":108.77},{"date":"2021-09-24","close":110.13},{"date":"2021-09-27","close":109.02},{"date":"2021-09-28","close":106.12},{"date":"2021-09-29","close":105.71},{"date":"2021-09-30","close":104.59},{"date":"2021-10-01","close":105.48},{"date":"2021-10-04","close":102.56},{"date":"2021-10-05","close":103.18},{"date":"2021-10-06","close":103.56},{"date":"2021-10-07","close":103.75},{"date":"2021-10-08","close":102.19},{"date":"2021-10-11","close":102.2},{"date":"2021-10-12","close":101.57},{"date":"2021-10-13","close":102.12},{"date":"2021-10-14","close":105.27},{"date":"2021-10-15","close":106.32},{"date":"2021-10-18","close":106.87},{"date":"2021-10-19","close":107.92},{"date":"2021-10-20","close":108.08},{"date":"2021-10-21","close":108.55},{"date":"2021-10-22","close":107.93},{"date":"2021-10-25","close":107.57},{"date":"2021-10-26","close":106.81},{"date":"2021-10-27","close":104.3},{"date":"2021-10-28","close":104.71},{"date":"2021-10-29","close":105.46},{"date":"2021-11-01","close":105.39},{"date":"2021-11-02","close":105.13},{"date":"2021-11-03","close":110.87},{"date":"2021-11-04","close":109.66},{"date":"2021-11-05","close":107.29},{"date":"2021-11-08","close":108.62},{"date":"2021-11-09","close":109.32},{"date":"2021-11-10","close":109.79},{"date":"2021-11-11","close":109.33},{"date":"2021-11-12","close":111.51},{"date":"2021-11-15","close":108.48},{"date":"2021-11-16","close":110.86},{"date":"2021-11-17","close":109.82},{"date":"2021-11-18","close":110.54},{"date":"2021-11-19","close":110.98},{"date":"2021-11-22","close":110.57},{"date":"2021-11-23","close":111.8},{"date":"2021-11-24","close":112.77},{"date":"2021-11-26","close":111.94},{"date":"2021-11-29","close":114.26},{"date":"2021-11-30","close":112.7},{"date":"2021-12-01","close":109.08},{"date":"2021-12-02","close":110.95},{"date":"2021-12-03","close":111.14},{"date":"2021-12-06","close":111.05},{"date":"2021-12-07","close":112.27},{"date":"2021-12-08","close":112.03},{"date":"2021-12-09","close":111.92},{"date":"2021-12-10","close":113.01},{"date":"2021-12-13","close":115.41},{"date":"2021-12-14","close":114.24},{"date":"2021-12-15","close":116.24},{"date":"2021-12-16","close":116.83},{"date":"2021-12-17","close":115.35},{"date":"2021-12-20","close":114.07},{"date":"2021-12-21","close":115.8},{"date":"2021-12-22","close":116.06},{"date":"2021-12-23","close":116.2},{"date":"2021-12-27","close":117.92},{"date":"2021-12-28","close":118.45},{"date":"2021-12-29","close":118.33},{"date":"2021-12-30","close":117.15},{"date":"2021-12-31","close":117.04},{"date":"2022-01-03","close":117.51},{"date":"2022-01-04","close":116.95},{"date":"2022-01-05","close":115.48},{"date":"2022-01-06","close":111.88},{"date":"2022-01-07","close":110.54},{"date":"2022-01-10","close":112.65},{"date":"2022-01-11","close":113.42},{"date":"2022-01-12","close":114.11},{"date":"2022-01-13","close":112.91},{"date":"2022-01-14","close":112.62},{"date":"2022-01-18","close":112.08},{"date":"2022-01-19","close":113.17},{"date":"2022-01-20","close":113.27},{"date":"2022-01-21","close":112.61},{"date":"2022-01-24","close":114.19},{"date":"2022-01-25","close":112.56},{"date":"2022-01-26","close":109.94},{"date":"2022-01-27","close":110.19},{"date":"2022-01-28","close":112.17},{"date":"2022-01-31","close":114.55},{"date":"2022-02-01","close":115.13},{"date":"2022-02-02","close":115.82},{"date":"2022-02-03","close":114.58},{"date":"2022-02-04","close":114.12},{"date":"2022-02-07","close":113.53},{"date":"2022-02-08","close":113.63},{"date":"2022-02-09","close":115.39},{"date":"2022-02-10","close":112.84},{"date":"2022-02-11","close":111.14},{"date":"2022-02-14","close":110.65},{"date":"2022-02-15","close":111.03},{"date":"2022-02-16","close":104.86},{"date":"2022-02-17","close":102.93},{"date":"2022-02-18","close":100.33},{"date":"2022-02-22","close":100.44},{"date":"2022-02-23","close":98.88},{"date":"2022-02-24","close":103.94},{"date":"2022-02-25","close":105.33},{"date":"2022-02-28","close":108.26},{"date":"2022-03-01","close":108.83},{"date":"2022-03-02","close":110.45},{"date":"2022-03-03","close":111.19},{"date":"2022-03-04","close":112.55},{"date":"2022-03-07","close":112.01},{"date":"2022-03-08","close":107.07},{"date":"2022-03-09","close":109.18},{"date":"2022-03-10","close":109.53},{"date":"2022-03-11","close":108.44},{"date":"2022-03-14","close":108.08},{"date":"2022-03-15","close":110.43},{"date":"2022-03-16","close":112.63},{"date":"2022-03-17","close":115.23},{"date":"2022-03-18","close":117.62},{"date":"2022-03-21","close":115.98},{"date":"2022-03-22","close":116.68},{"date":"2022-03-23","close":116.41},{"date":"2022-03-24","close":117.38},{"date":"2022-03-25","close":117.95},{"date":"2022-03-28","close":119.44},{"date":"2022-03-29","close":120.42},{"date":"2022-03-30","close":121.11},{"date":"2022-03-31","close":119.39},{"date":"2022-04-01","close":120.51},{"date":"2022-04-04","close":120.46},{"date":"2022-04-05","close":120.41},{"date":"2022-04-06","close":119.59},{"date":"2022-04-07","close":119.34},{"date":"2022-04-08","close":118.36},{"date":"2022-04-11","close":118.01},{"date":"2022-04-12","close":117.93},{"date":"2022-04-13","close":119.19},{"date":"2022-04-14","close":118.99},{"date":"2022-04-18","close":119.44},{"date":"2022-04-19","close":121.34},{"date":"2022-04-20","close":121.92},{"date":"2022-04-21","close":119.96},{"date":"2022-04-22","close":117.14},{"date":"2022-04-25","close":118.76},{"date":"2022-04-26","close":115.03},{"date":"2022-04-27","close":113.7},{"date":"2022-04-28","close":115.83},{"date":"2022-04-29","close":112.28},{"date":"2022-05-02","close":112.31},{"date":"2022-05-03","close":113.8},{"date":"2022-05-04","close":102.77},{"date":"2022-05-05","close":98.67},{"date":"2022-05-06","close":95.37},{"date":"2022-05-09","close":95.5},{"date":"2022-05-10","close":97.23},{"date":"2022-05-11","close":98.11},{"date":"2022-05-12","close":97.4},{"date":"2022-05-13","close":98.67},{"date":"2022-05-16","close":98.92},{"date":"2022-05-17","close":98.39},{"date":"2022-05-18","close":96.15},{"date":"2022-05-19","close":98.48},{"date":"2022-05-20","close":97.51},{"date":"2022-05-23","close":98.88},{"date":"2022-05-24","close":99.56},{"date":"2022-05-25","close":99.1},{"date":"2022-05-26","close":100.87},{"date":"2022-05-27","close":102.73},{"date":"2022-05-31","close":101.04},{"date":"2022-06-01","close":101.13},{"date":"2022-06-02","close":102.74},{"date":"2022-06-03","close":100.84},{"date":"2022-06-06","close":100.65},{"date":"2022-06-07","close":101.77},{"date":"2022-06-08","close":100.76},{"date":"2022-06-09","close":99.82},{"date":"2022-06-10","close":97.44},{"date":"2022-06-13","close":91.06},{"date":"2022-06-14","close":89.3},{"date":"2022-06-15","close":91.04},{"date":"2022-06-16","close":87.46},{"date":"2022-06-17","close":89.53},{"date":"2022-06-21","close":90.65},{"date":"2022-06-22","close":90.39},{"date":"2022-06-23","close":91.87},{"date":"2022-06-24","close":94.46},{"date":"2022-06-27","close":94.52},{"date":"2022-06-28","close":92.39},{"date":"2022-06-29","close":92.13},{"date":"2022-06-30","close":91.33},{"date":"2022-07-01","close":92.12},{"date":"2022-07-05","close":93.13},{"date":"2022-07-06","close":92.26},{"date":"2022-07-07","close":92.9},{"date":"2022-07-08","close":92.15},{"date":"2022-07-11","close":90.58},{"date":"2022-07-12","close":89.33},{"date":"2022-07-13","close":88.16},{"date":"2022-07-14","close":86.83},{"date":"2022-07-15","close":88.41},{"date":"2022-07-18","close":88.12},{"date":"2022-07-19","close":89.45},{"date":"2022-07-20","close":89.79},{"date":"2022-07-21","close":94.15},{"date":"2022-07-22","close":94.13},{"date":"2022-07-25","close":92.69},{"date":"2022-07-26","close":92.15},{"date":"2022-07-27","close":93.65},{"date":"2022-07-28","close":94.58},{"date":"2022-07-29","close":96.22},{"date":"2022-08-01","close":95.33},{"date":"2022-08-02","close":94.84},{"date":"2022-08-03","close":96.0},{"date":"2022-08-04","close":96.21},{"date":"2022-08-05","close":96.28},{"date":"2022-08-08","close":96.38},{"date":"2022-08-09","close":95.08},{"date":"2022-08-10","close":95.99},{"date":"2022-08-11","close":93.68},{"date":"2022-08-12","close":95.95},{"date":"2022-08-15","close":97.08},{"date":"2022-08-16","close":98.08},{"date":"2022-08-17","close":95.72},{"date":"2022-08-18","close":96.8},{"date":"2022-08-19","close":97.04},{"date":"2022-08-22","close":94.55},{"date":"2022-08-23","close":93.36},{"date":"2022-08-24","close":93.51},{"date":"2022-08-25","close":94.63},{"date":"2022-08-26","close":92.04},{"date":"2022-08-29","close":91.79},{"date":"2022-08-30","close":91.72},{"date":"2022-08-31","close":90.28},{"date":"2022-09-01","close":90.21},{"date":"2022-09-02","close":88.26},{"date":"2022-09-06","close":88.65},{"date":"2022-09-07","close":90.29},{"date":"2022-09-08","close":90.22},{"date":"2022-09-09","close":91.69},{"date":"2022-09-12","close":93.11},{"date":"2022-09-13","close":89.66},{"date":"2022-09-14","close":89.39},{"date":"2022-09-15","close":88.24},{"date":"2022-09-16","close":87.16},{"date":"2022-09-19","close":88.56},{"date":"2022-09-20","close":85.93},{"date":"2022-09-21","close":83.8},{"date":"2022-09-22","close":82.09},{"date":"2022-09-23","close":81.11},{"date":"2022-09-26","close":80.71},{"date":"2022-09-27","close":80.92},{"date":"2022-09-28","close":82.25},{"date":"2022-09-29","close":80.5},{"date":"2022-09-30","close":80.32},{"date":"2022-10-03","close":83.84},{"date":"2022-10-04","close":87.16},{"date":"2022-10-05","close":85.38},{"date":"2022-10-06","close":84.44},{"date":"2022-10-07","close":82.08},{"date":"2022-10-10","close":79.88},{"date":"2022-10-11","close":78.06},{"date":"2022-10-12","close":78.41},{"date":"2022-10-13","close":80.46},{"date":"2022-10-14","close":79.98},{"date":"2022-10-17","close":82.54},{"date":"2022-10-18","close":84.38},{"date":"2022-10-19","close":82.94},{"date":"2022-10-20","close":84.16},{"date":"2022-10-21","close":85.88},{"date":"2022-10-24","close":86.39},{"date":"2022-10-25","close":88.45},{"date":"2022-10-26","close":86.76},{"date":"2022-10-27","close":87.58},{"date":"2022-10-28","close":89.21},{"date":"2022-10-31","close":88.33},{"date":"2022-11-01","close":88.1},{"date":"2022-11-02","close":85.41},{"date":"2022-11-03","close":83.36},{"date":"2022-11-04","close":84.1},{"date":"2022-11-07","close":83.86},{"date":"2022-11-08","close":83.89},{"date":"2022-11-09","close":89.08},{"date":"2022-11-10","close":92.92},{"date":"2022-11-11","close":93.35},{"date":"2022-11-14","close":91.53},{"date":"2022-11-15","close":92.46},{"date":"2022-11-16","close":90.82},{"date":"2022-11-17","close":90.79},{"date":"2022-11-18","close":90.95},{"date":"2022-11-21","close":90.92},{"date":"2022-11-22","close":91.73},{"date":"2022-11-23","close":91.92},{"date":"2022-11-25","close":92.52},{"date":"2022-11-28","close":91.55},{"date":"2022-11-29","close":91.03},{"date":"2022-11-30","close":94.86},{"date":"2022-12-01","close":95.2},{"date":"2022-12-02","close":93.79},{"date":"2022-12-05","close":91.6},{"date":"2022-12-06","close":89.81},{"date":"2022-12-07","close":89.66},{"date":"2022-12-08","close":89.93},{"date":"2022-12-09","close":89.02},{"date":"2022-12-12","close":90.58},{"date":"2022-12-13","close":90.15},{"date":"2022-12-14","close":88.84},{"date":"2022-12-15","close":85.59},{"date":"2022-12-16","close":84.98},{"date":"2022-12-19","close":84.07},{"date":"2022-12-20","close":84.5},{"date":"2022-12-21","close":83.76},{"date":"2022-12-22","close":82.72},{"date":"2022-12-23","close":83.16},{"date":"2022-12-27","close":83.5},{"date":"2022-12-28","close":83.5},{"date":"2022-12-29","close":84.7},{"date":"2022-12-30","close":84.3},{"date":"2023-01-03","close":84.97},{"date":"2023-01-04","close":85.86},{"date":"2023-01-05","close":84.62},{"date":"2023-01-06","close":85.85},{"date":"2023-01-09","close":86.88},{"date":"2023-01-10","close":87.39},{"date":"2023-01-11","close":88.73},{"date":"2023-01-12","close":88.64},{"date":"2023-01-13","close":88.7},{"date":"2023-01-17","close":88.88},{"date":"2023-01-18","close":87.8},{"date":"2023-01-19","close":86.59},{"date":"2023-01-20","close":88.13},{"date":"2023-01-23","close":89.19},{"date":"2023-01-24","close":87.75},{"date":"2023-01-25","close":86.62},{"date":"2023-01-26","close":87.46},{"date":"2023-01-27","close":87.42},{"date":"2023-01-30","close":87.34},{"date":"2023-01-31","close":88.95},{"date":"2023-02-01","close":89.58},{"date":"2023-02-02","close":91.28},{"date":"2023-02-03","close":89.33},{"date":"2023-02-06","close":87.49},{"date":"2023-02-07","close":88.16},{"date":"2023-02-08","close":86.23},{"date":"2023-02-09","close":85.71},{"date":"2023-02-10","close":85.5},{"date":"2023-02-13","close":87.97},{"date":"2023-02-14","close":87.79},{"date":"2023-02-15","close":78.66},{"date":"2023-02-16","close":77.07},{"date":"2023-02-17","close":77.3},{"date":"2023-02-21","close":76.4},{"date":"2023-02-22","close":76.85},{"date":"2023-02-23","close":75.15},{"date":"2023-02-24","close":72.71},{"date":"2023-02-27","close":73.3},{"date":"2023-02-28","close":72.6},{"date":"2023-03-01","close":73.05},{"date":"2023-03-02","close":73.51},{"date":"2023-03-03","close":75.65},{"date":"2023-03-06","close":74.94},{"date":"2023-03-07","close":74.72},{"date":"2023-03-08","close":74.41},{"date":"2023-03-09","close":73.7},{"date":"2023-03-10","close":71.96},{"date":"2023-03-13","close":70.75},{"date":"2023-03-14","close":71.83},{"date":"2023-03-15","close":71.94},{"date":"2023-03-16","close":72.53},{"date":"2023-03-17","close":73.61},{"date":"2023-03-20","close":75.14},{"date":"2023-03-21","close":75.7},{"date":"2023-03-22","close":74.15},{"date":"2023-03-23","close":75.05},{"date":"2023-03-24","close":76.05},{"date":"2023-03-27","close":76.37},{"date":"2023-03-28","close":76.58},{"date":"2023-03-29","close":76.73},{"date":"2023-03-30","close":76.55},{"date":"2023-03-31","close":78.3},{"date":"2023-04-03","close":77.88},{"date":"2023-04-04","close":77.57},{"date":"2023-04-05","close":77.41},{"date":"2023-04-06","close":78.92},{"date":"2023-04-10","close":78.23},{"date":"2023-04-11","close":80.72},{"date":"2023-04-12","close":81.18},{"date":"2023-04-13","close":83.17},{"date":"2023-04-14","close":82.55},{"date":"2023-04-17","close":82.93},{"date":"2023-04-18","close":82.82},{"date":"2023-04-19","close":82.2},{"date":"2023-04-20","close":80.85},{"date":"2023-04-21","close":80.94},{"date":"2023-04-24","close":80.65},{"date":"2023-04-25","close":79.47},{"date":"2023-04-26","close":78.7},{"date":"2023-04-27","close":81.72},{"date":"2023-04-28","close":81.97},{"date":"2023-05-01","close":80.54},{"date":"2023-05-02","close":78.96},{"date":"2023-05-03","close":78.46},{"date":"2023-05-04","close":77.04},{"date":"2023-05-05","close":78.56},{"date":"2023-05-08","close":79.35},{"date":"2023-05-09","close":78.88},{"date":"2023-05-10","close":85.54},{"date":"2023-05-11","close":85.92},{"date":"2023-05-12","close":85.32},{"date":"2023-05-15","close":85.92},{"date":"2023-05-16","close":86.87},{"date":"2023-05-17","close":86.77},{"date":"2023-05-18","close":87.77},{"date":"2023-05-19","close":87.27},{"date":"2023-05-22","close":87.95},{"date":"2023-05-23","close":87.03},{"date":"2023-05-24","close":87.64},{"date":"2023-05-25","close":89.06},{"date":"2023-05-26","close":90.57},{"date":"2023-05-30","close":92.11},{"date":"2023-05-31","close":92.12},{"date":"2023-06-01","close":91.45},{"date":"2023-06-02","close":93.51},{"date":"2023-06-05","close":93.84},{"date":"2023-06-06","close":93.31},{"date":"2023-06-07","close":92.88},{"date":"2023-06-08","close":92.62},{"date":"2023-06-09","close":92.48},{"date":"2023-06-12","close":92.39},{"date":"2023-06-13","close":91.77},{"date":"2023-06-14","close":91.99},{"date":"2023-06-15","close":92.07},{"date":"2023-06-16","close":91.5},{"date":"2023-06-20","close":90.68},{"date":"2023-06-21","close":88.07},{"date":"2023-06-22","close":88.26},{"date":"2023-06-23","close":88.63},{"date":"2023-06-26","close":88.45},{"date":"2023-06-27","close":89.35},{"date":"2023-06-28","close":89.05},{"date":"2023-06-29","close":89.19},{"date":"2023-06-30","close":89.87},{"date":"2023-07-03","close":91.32},{"date":"2023-07-05","close":90.22},{"date":"2023-07-06","close":89.5},{"date":"2023-07-07","close":89.77},{"date":"2023-07-10","close":90.83},{"date":"2023-07-11","close":90.94},{"date":"2023-07-12","close":91.03},{"date":"2023-07-13","close":93.03},{"date":"2023-07-14","close":92.32},{"date":"2023-07-17","close":92.46},{"date":"2023-07-18","close":93.8},{"date":"2023-07-19","close":93.98},{"date":"2023-07-20","close":92.18},{"date":"2023-07-21","close":92.38},{"date":"2023-07-24","close":92.8},{"date":"2023-07-25","close":93.57},{"date":"2023-07-26","close":94.19},{"date":"2023-07-27","close":93.99},{"date":"2023-07-28","close":94.64},{"date":"2023-07-31","close":94.5},{"date":"2023-08-01","close":94.02},{"date":"2023-08-02","close":92.42},{"date":"2023-08-03","close":92.74},{"date":"2023-08-04","close":92.63},{"date":"2023-08-07","close":95.33},{"date":"2023-08-08","close":94.95},{"date":"2023-08-09","close":102.99},{"date":"2023-08-10","close":103.95},{"date":"2023-08-11","close":104.34},{"date":"2023-08-14","close":103.95},{"date":"2023-08-15","close":103.11},{"date":"2023-08-16","close":101.68},{"date":"2023-08-17","close":100.21},{"date":"2023-08-18","close":100.9},{"date":"2023-08-21","close":100.59},{"date":"2023-08-22","close":101.23},{"date":"2023-08-23","close":102.44},{"date":"2023-08-24","close":101.65},{"date":"2023-08-25","close":102.82},{"date":"2023-08-28","close":103.22},{"date":"2023-08-29","close":104.4},{"date":"2023-08-30","close":104.64},{"date":"2023-08-31","close":105.09},{"date":"2023-09-01","close":105.35},{"date":"2023-09-05","close":104.55},{"date":"2023-09-06","close":103.8},{"date":"2023-09-07","close":104.07},{"date":"2023-09-08","close":104.68},{"date":"2023-09-11","close":104.75},{"date":"2023-09-12","close":104.01},{"date":"2023-09-13","close":104.79},{"date":"2023-09-14","close":105.52},{"date":"2023-09-15","close":104.5},{"date":"2023-09-18","close":105.59},{"date":"2023-09-19","close":106.62},{"date":"2023-09-20","close":108.49},{"date":"2023-09-21","close":107.93},{"date":"2023-09-22","close":107.55},{"date":"2023-09-25","close":107.61},{"date":"2023-09-26","close":106.25},{"date":"2023-09-27","close":106.96},{"date":"2023-09-28","close":107.04},{"date":"2023-09-29","close":106.54},{"date":"2023-10-02","close":106.83},{"date":"2023-10-03","close":105.62},{"date":"2023-10-04","close":106.54},{"date":"2023-10-05","close":105.66},{"date":"2023-10-06","close":105.76},{"date":"2023-10-09","close":105.73},{"date":"2023-10-10","close":108.19},{"date":"2023-10-11","close":108.37},{"date":"2023-10-12","close":107.66},{"date":"2023-10-13","close":106.61},{"date":"2023-10-16","close":107.38},{"date":"2023-10-17","close":107.64},{"date":"2023-10-18","close":107.11},{"date":"2023-10-19","close":106.99},{"date":"2023-10-20","close":104.02},{"date":"2023-10-23","close":103.48},{"date":"2023-10-24","close":104.27},{"date":"2023-10-25","close":102.6},{"date":"2023-10-26","close":101.85},{"date":"2023-10-27","close":102.01},{"date":"2023-10-30","close":102.57},{"date":"2023-10-31","close":103.33},{"date":"2023-11-01","close":103.89},{"date":"2023-11-02","close":105.27},{"date":"2023-11-03","close":108.5},{"date":"2023-11-06","close":108.44},{"date":"2023-11-07","close":108.86},{"date":"2023-11-08","close":110.56},{"date":"2023-11-09","close":109.79},{"date":"2023-11-10","close":110.77},{"date":"2023-11-13","close":110.98},{"date":"2023-11-14","close":112.12},{"date":"2023-11-15","close":112.06},{"date":"2023-11-16","close":111.37},{"date":"2023-11-17","close":112.37},{"date":"2023-11-20","close":112.47},{"date":"2023-11-21","close":113.13},{"date":"2023-11-22","close":113.57},{"date":"2023-11-24","close":113.65},{"date":"2023-11-27","close":113.75},{"date":"2023-11-28","close":114.65},{"date":"2023-11-29","close":115.7},{"date":"2023-11-30","close":115.53},{"date":"2023-12-01","close":116.03},{"date":"2023-12-04","close":115.9},{"date":"2023-12-05","close":115.62},{"date":"2023-12-06","close":114.47},{"date":"2023-12-07","close":114.93},{"date":"2023-12-08","close":114.41},{"date":"2023-12-11","close":114.72},{"date":"2023-12-12","close":115.33},{"date":"2023-12-13","close":117.5},{"date":"2023-12-14","close":118.33},{"date":"2023-12-15","close":119.14},{"date":"2023-12-18","close":119.94},{"date":"2023-12-19","close":120.18},{"date":"2023-12-20","close":119.36},{"date":"2023-12-21","close":119.49},{"date":"2023-12-22","close":119.62},{"date":"2023-12-26","close":119.48},{"date":"2023-12-27","close":119.0},{"date":"2023-12-28","close":119.02},{"date":"2023-12-29","close":118.35},{"date":"2024-01-02","close":116.88},{"date":"2024-01-03","close":116.31},{"date":"2024-01-04","close":114.63},{"date":"2024-01-05","close":114.33},{"date":"2024-01-08","close":115.99},{"date":"2024-01-09","close":115.7},{"date":"2024-01-10","close":116.08},{"date":"2024-01-11","close":117.28},{"date":"2024-01-12","close":118.1},{"date":"2024-01-16","close":118.47},{"date":"2024-01-17","close":117.71},{"date":"2024-01-18","close":119.33},{"date":"2024-01-19","close":120.35},{"date":"2024-01-22","close":121.89},{"date":"2024-01-23","close":123.23},{"date":"2024-01-24","close":123.76},{"date":"2024-01-25","close":123.66},{"date":"2024-01-26","close":123.06},{"date":"2024-01-29","close":124.53},{"date":"2024-01-30","close":124.66},{"date":"2024-01-31","close":123.23},{"date":"2024-02-01","close":124.04},{"date":"2024-02-02","close":124.41},{"date":"2024-02-05","close":124.61},{"date":"2024-02-06","close":124.48},{"date":"2024-02-07","close":125.57},{"date":"2024-02-08","close":126.78},{"date":"2024-02-09","close":128.32},{"date":"2024-02-12","close":128.15},{"date":"2024-02-13","close":125.05},{"date":"2024-02-14","close":114.8},{"date":"2024-02-15","close":111.57},{"date":"2024-02-16","close":109.19},{"date":"2024-02-20","close":108.36},{"date":"2024-02-21","close":107.16},{"date":"2024-02-22","close":106.95},{"date":"2024-02-23","close":108.17},{"date":"2024-02-26","close":108.07},{"date":"2024-02-27","close":107.76},{"date":"2024-02-28","close":108.14},{"date":"2024-02-29","close":110.92},{"date":"2024-03-01","close":110.24},{"date":"2024-03-04","close":110.76},{"date":"2024-03-05","close":109.38},{"date":"2024-03-06","close":110.16},{"date":"2024-03-07","close":112.83},{"date":"2024-03-08","close":111.0},{"date":"2024-03-11","close":110.03},{"date":"2024-03-12","close":109.78},{"date":"2024-03-13","close":109.53},{"date":"2024-03-14","close":108.95},{"date":"2024-03-15","close":107.25},{"date":"2024-03-18","close":107.87},{"date":"2024-03-19","close":107.79},{"date":"2024-03-20","close":109.6},{"date":"2024-03-21","close":109.15},{"date":"2024-03-22","close":108.97},{"date":"2024-03-25","close":108.56},{"date":"2024-03-26","close":108.02},{"date":"2024-03-27","close":109.63},{"date":"2024-03-28","close":108.76},{"date":"2024-04-01","close":109.33},{"date":"2024-04-02","close":107.38},{"date":"2024-04-03","close":107.08},{"date":"2024-04-04","close":105.99},{"date":"2024-04-05","close":106.24},{"date":"2024-04-08","close":105.82},{"date":"2024-04-09","close":107.57},{"date":"2024-04-10","close":104.38},{"date":"2024-04-11","close":105.09},{"date":"2024-04-12","close":103.47},{"date":"2024-04-15","close":102.22},{"date":"2024-04-16","close":101.33},{"date":"2024-04-17","close":100.34},{"date":"2024-04-18","close":100.73},{"date":"2024-04-19","close":101.5},{"date":"2024-04-22","close":100.88},{"date":"2024-04-23","close":101.76},{"date":"2024-04-24","close":102.19},{"date":"2024-04-25","close":101.79},{"date":"2024-04-26","close":101.68},{"date":"2024-04-29","close":101.78},{"date":"2024-04-30","close":100.93},{"date":"2024-05-01","close":100.89},{"date":"2024-05-02","close":99.74},{"date":"2024-05-03","close":99.67},{"date":"2024-05-06","close":101.08},{"date":"2024-05-07","close":101.67},{"date":"2024-05-08","close":102.12},{"date":"2024-05-09","close":102.46},{"date":"2024-05-10","close":91.19},{"date":"2024-05-13","close":94.32},{"date":"2024-05-14","close":93.13},{"date":"2024-05-15","close":95.98},{"date":"2024-05-16","close":96.87},{"date":"2024-05-17","close":95.21},{"date":"2024-05-20","close":94.9},{"date":"2024-05-21","close":94.5},{"date":"2024-05-22","close":95.29},{"date":"2024-05-23","close":93.96},{"date":"2024-05-24","close":94.14},{"date":"2024-05-28","close":92.59},{"date":"2024-05-29","close":90.84},{"date":"2024-05-30","close":90.22},{"date":"2024-05-31","close":92.24},{"date":"2024-06-03","close":90.9},{"date":"2024-06-04","close":91.06},{"date":"2024-06-05","close":90.74},{"date":"2024-06-06","close":90.02},{"date":"2024-06-07","close":89.18},{"date":"2024-06-10","close":90.34},{"date":"2024-06-11","close":89.71},{"date":"2024-06-12","close":88.4},{"date":"2024-06-13","close":88.35},{"date":"2024-06-14","close":89.09},{"date":"2024-06-17","close":89.11},{"date":"2024-06-18","close":88.48},{"date":"2024-06-20","close":89.36},{"date":"2024-06-21","close":88.92},{"date":"2024-06-24","close":88.74},{"date":"2024-06-25","close":88.25},{"date":"2024-06-26","close":88.43},{"date":"2024-06-27","close":89.94},{"date":"2024-06-28","close":90.08},{"date":"2024-07-01","close":89.53},{"date":"2024-07-02","close":90.82},{"date":"2024-07-03","close":90.33},{"date":"2024-07-05","close":90.47},{"date":"2024-07-08","close":92.94},{"date":"2024-07-09","close":92.48},{"date":"2024-07-10","close":93.78},{"date":"2024-07-11","close":94.1},{"date":"2024-07-12","close":95.14},{"date":"2024-07-15","close":96.26},{"date":"2024-07-16","close":97.48},{"date":"2024-07-17","close":97.19},{"date":"2024-07-18","close":95.79},{"date":"2024-07-19","close":95.05},{"date":"2024-07-22","close":96.33},{"date":"2024-07-23","close":96.06},{"date":"2024-07-24","close":95.22},{"date":"2024-07-25","close":96.37},{"date":"2024-07-26","close":96.97},{"date":"2024-07-29","close":97.32},{"date":"2024-07-30","close":97.88},{"date":"2024-07-31","close":98.28},{"date":"2024-08-01","close":95.44},{"date":"2024-08-02","close":94.56},{"date":"2024-08-05","close":91.32},{"date":"2024-08-06","close":92.32},{"date":"2024-08-07","close":92.64},{"date":"2024-08-08","close":91.57},{"date":"2024-08-09","close":101.51},{"date":"2024-08-12","close":99.58},{"date":"2024-08-13","close":101.02},{"date":"2024-08-14","close":99.73},{"date":"2024-08-15","close":100.86},{"date":"2024-08-16","close":100.5},{"date":"2024-08-19","close":101.65},{"date":"2024-08-20","close":101.7},{"date":"2024-08-21","close":102.11},{"date":"2024-08-22","close":101.58},{"date":"2024-08-23","close":101.83},{"date":"2024-08-26","close":100.99},{"date":"2024-08-27","close":101.31},{"date":"2024-08-28","close":100.08},{"date":"2024-08-29","close":101.6},{"date":"2024-08-30","close":101.84},{"date":"2024-09-03","close":99.96},{"date":"2024-09-04","close":100.13},{"date":"2024-09-05","close":99.12},{"date":"2024-09-06","close":96.54},{"date":"2024-09-09","close":95.07},{"date":"2024-09-10","close":94.72},{"date":"2024-09-11","close":96.66},{"date":"2024-09-12","close":97.3},{"date":"2024-09-13","close":98.53},{"date":"2024-09-16","close":99.29},{"date":"2024-09-17","close":97.87},{"date":"2024-09-18","close":97.41},{"date":"2024-09-19","close":99.44},{"date":"2024-09-20","close":99.52},{"date":"2024-09-23","close":100.72},{"date":"2024-09-24","close":101.84},{"date":"2024-09-25","close":99.64},{"date":"2024-09-26","close":100.11},{"date":"2024-09-27","close":101.57},{"date":"2024-09-30","close":100.95},{"date":"2024-10-01","close":99.82},{"date":"2024-10-02","close":100.78},{"date":"2024-10-03","close":100.45},{"date":"2024-10-04","close":101.48},{"date":"2024-10-07","close":101.17},{"date":"2024-10-08","close":101.33},{"date":"2024-10-09","close":103.11},{"date":"2024-10-10","close":103.42},{"date":"2024-10-11","close":104.22},{"date":"2024-10-14","close":103.57},{"date":"2024-10-15","close":103.29},{"date":"2024-10-16","close":103.58},{"date":"2024-10-17","close":104.73},{"date":"2024-10-18","close":106.67},{"date":"2024-10-21","close":106.15},{"date":"2024-10-22","close":105.46},{"date":"2024-10-23","close":102.72},{"date":"2024-10-24","close":102.8},{"date":"2024-10-25","close":101.97},{"date":"2024-10-28","close":102.85},{"date":"2024-10-29","close":102.96},{"date":"2024-10-30","close":101.85},{"date":"2024-10-31","close":101.08},{"date":"2024-11-01","close":100.57},{"date":"2024-11-04","close":100.04},{"date":"2024-11-05","close":100.96},{"date":"2024-11-06","close":104.71},{"date":"2024-11-07","close":104.4},{"date":"2024-11-08","close":89.37},{"date":"2024-11-11","close":91.07},{"date":"2024-11-12","close":90.08},{"date":"2024-11-13","close":88.75},{"date":"2024-11-14","close":88.35},{"date":"2024-11-15","close":87.43},{"date":"2024-11-18","close":85.96},{"date":"2024-11-19","close":87.36},{"date":"2024-11-20","close":87.96},{"date":"2024-11-21","close":91.08},{"date":"2024-11-22","close":92.9},{"date":"2024-11-25","close":94.64},{"date":"2024-11-26","close":93.1},{"date":"2024-11-27","close":93.86},{"date":"2024-11-29","close":94.02},{"date":"2024-12-02","close":97.93},{"date":"2024-12-03","close":97.53},{"date":"2024-12-04","close":98.3},{"date":"2024-12-05","close":97.4},{"date":"2024-12-06","close":98.06},{"date":"2024-12-09","close":99.12},{"date":"2024-12-10","close":98.78},{"date":"2024-12-11","close":100.02},{"date":"2024-12-12","close":100.0},{"date":"2024-12-13","close":99.24},{"date":"2024-12-16","close":97.3},{"date":"2024-12-17","close":97.36},{"date":"2024-12-18","close":94.12},{"date":"2024-12-19","close":94.58},{"date":"2024-12-20","close":95.89},{"date":"2024-12-23","close":96.6},{"date":"2024-12-24","close":96.91},{"date":"2024-12-26","close":97.96},{"date":"2024-12-27","close":96.97},{"date":"2024-12-30","close":95.56},{"date":"2024-12-31","close":95.65},{"date":"2025-01-02","close":95.42},{"date":"2025-01-03","close":93.56},{"date":"2025-01-06","close":93.39},{"date":"2025-01-07","close":92.54},{"date":"2025-01-08","close":93.36},{"date":"2025-01-10","close":88.93},{"date":"2025-01-13","close":89.61},{"date":"2025-01-14","close":90.58},{"date":"2025-01-15","close":90.52},{"date":"2025-01-16","close":90.5},{"date":"2025-01-17","close":91.01},{"date":"2025-01-21","close":94.71},{"date":"2025-01-22","close":95.11},{"date":"2025-01-23","close":95.89},{"date":"2025-01-24","close":97.7},{"date":"2025-01-27","close":99.67},{"date":"2025-01-28","close":100.54},{"date":"2025-01-29","close":100.41},{"date":"2025-01-30","close":101.48},{"date":"2025-01-31","close":99.9},{"date":"2025-02-03","close":98.0},{"date":"2025-02-04","close":99.87},{"date":"2025-02-05","close":100.89},{"date":"2025-02-06","close":99.61},{"date":"2025-02-07","close":99.64},{"date":"2025-02-10","close":102.1},{"date":"2025-02-11","close":101.38},{"date":"2025-02-12","close":101.06},{"date":"2025-02-13","close":99.66},{"date":"2025-02-14","close":100.01},{"date":"2025-02-18","close":99.32},{"date":"2025-02-19","close":100.26},{"date":"2025-02-20","close":98.03},{"date":"2025-02-21","close":76.73},{"date":"2025-02-24","close":77.65},{"date":"2025-02-25","close":78.05},{"date":"2025-02-26","close":79.58},{"date":"2025-02-27","close":77.87},{"date":"2025-02-28","close":80.68},{"date":"2025-03-03","close":81.0},{"date":"2025-03-04","close":82.18},{"date":"2025-03-05","close":82.82},{"date":"2025-03-06","close":82.81},{"date":"2025-03-07","close":87.52},{"date":"2025-03-10","close":84.15},{"date":"2025-03-11","close":80.65},{"date":"2025-03-12","close":79.66},{"date":"2025-03-13","close":78.66},{"date":"2025-03-14","close":80.73},{"date":"2025-03-17","close":82.79},{"date":"2025-03-18","close":82.06},{"date":"2025-03-19","close":82.41},{"date":"2025-03-20","close":81.55},{"date":"2025-03-21","close":81.04},{"date":"2025-03-24","close":82.77},{"date":"2025-03-25","close":81.85},{"date":"2025-03-26","close":81.47},{"date":"2025-03-27","close":81.56},{"date":"2025-03-28","close":80.05},{"date":"2025-03-31","close":80.5},{"date":"2025-04-01","close":80.6},{"date":"2025-04-02","close":81.63},{"date":"2025-04-03","close":78.78},{"date":"2025-04-04","close":73.69},{"date":"2025-04-07","close":70.93},{"date":"2025-04-08","close":68.21},{"date":"2025-04-09","close":76.35},{"date":"2025-04-10","close":72.56},{"date":"2025-04-11","close":74.05},{"date":"2025-04-14","close":74.15},{"date":"2025-04-15","close":74.51},{"date":"2025-04-16","close":73.81},{"date":"2025-04-17","close":73.46},{"date":"2025-04-21","close":71.92},{"date":"2025-04-22","close":73.67},{"date":"2025-04-23","close":75.87},{"date":"2025-04-24","close":79.2},{"date":"2025-04-25","close":79.79},{"date":"2025-04-28","close":80.18},{"date":"2025-04-29","close":80.98},{"date":"2025-04-30","close":80.58},{"date":"2025-05-01","close":81.11},{"date":"2025-05-02","close":82.54},{"date":"2025-05-05","close":83.1},{"date":"2025-05-06","close":82.87},{"date":"2025-05-07","close":82.86},{"date":"2025-05-08","close":85.44},{"date":"2025-05-09","close":76.25},{"date":"2025-05-12","close":78.79},{"date":"2025-05-13","close":78.94},{"date":"2025-05-14","close":77.51},{"date":"2025-05-15","close":76.51},{"date":"2025-05-16","close":78.03},{"date":"2025-05-19","close":77.87},{"date":"2025-05-20","close":77.49},{"date":"2025-05-21","close":76.42},{"date":"2025-05-22","close":77.08},{"date":"2025-05-23","close":75.84},{"date":"2025-05-27","close":77.89},{"date":"2025-05-28","close":76.42},{"date":"2025-05-29","close":76.09},{"date":"2025-05-30","close":75.93},{"date":"2025-06-02","close":76.17},{"date":"2025-06-03","close":77.09},{"date":"2025-06-04","close":76.6},{"date":"2025-06-05","close":76.14},{"date":"2025-06-06","close":77.03},{"date":"2025-06-09","close":78.08},{"date":"2025-06-10","close":78.27},{"date":"2025-06-11","close":78.19},{"date":"2025-06-12","close":78.51},{"date":"2025-06-13","close":77.03},{"date":"2025-06-16","close":79.99},{"date":"2025-06-17","close":78.68},{"date":"2025-06-18","close":78.7},{"date":"2025-06-20","close":78.38},{"date":"2025-06-23","close":79.28},{"date":"2025-06-24","close":80.06},{"date":"2025-06-25","close":79.53},{"date":"2025-06-26","close":79.6},{"date":"2025-06-27","close":79.6},{"date":"2025-06-30","close":79.76},{"date":"2025-07-01","close":79.61},{"date":"2025-07-02","close":79.46},{"date":"2025-07-03","close":79.48},{"date":"2025-07-07","close":79.06},{"date":"2025-07-08","close":80.64},{"date":"2025-07-09","close":80.63},{"date":"2025-07-10","close":79.44},{"date":"2025-07-11","close":77.38},{"date":"2025-07-14","close":77.41},{"date":"2025-07-15","close":76.8},{"date":"2025-07-16","close":77.04},{"date":"2025-07-17","close":77.93},{"date":"2025-07-18","close":78.69},{"date":"2025-07-21","close":78.71},{"date":"2025-07-22","close":80.4},{"date":"2025-07-23","close":80.68},{"date":"2025-07-24","close":80.71},{"date":"2025-07-25","close":80.75},{"date":"2025-07-28","close":79.71},{"date":"2025-07-29","close":79.49},{"date":"2025-07-30","close":78.06},{"date":"2025-07-31","close":76.31},{"date":"2025-08-01","close":74.38},{"date":"2025-08-04","close":75.5},{"date":"2025-08-05","close":73.65},{"date":"2025-08-06","close":74.48},{"date":"2025-08-07","close":74.76},{"date":"2025-08-08","close":70.53},{"date":"2025-08-11","close":70.61},{"date":"2025-08-12","close":71.97},{"date":"2025-08-13","close":75.44},{"date":"2025-08-14","close":74.27},{"date":"2025-08-15","close":74.42},{"date":"2025-08-18","close":75.28},{"date":"2025-08-19","close":76.49},{"date":"2025-08-20","close":76.06},{"date":"2025-08-21","close":76.32},{"date":"2025-08-22","close":77.64},{"date":"2025-08-25","close":76.52},{"date":"2025-08-26","close":76.94},{"date":"2025-08-27","close":78.27},{"date":"2025-08-28","close":78.39},{"date":"2025-08-29","close":79.13},{"date":"2025-09-02","close":76.98},{"date":"2025-09-03","close":77.56},{"date":"2025-09-04","close":77.19},{"date":"2025-09-05","close":78.56},{"date":"2025-09-08","close":78.88},{"date":"2025-09-09","close":78.16},{"date":"2025-09-10","close":76.75},{"date":"2025-09-11","close":79.2},{"date":"2025-09-12","close":76.84},{"date":"2025-09-15","close":76.46},{"date":"2025-09-16","close":76.38},{"date":"2025-09-17","close":75.84},{"date":"2025-09-18","close":77.09},{"date":"2025-09-19","close":76.28},{"date":"2025-09-22","close":76.68},{"date":"2025-09-23","close":75.27},{"date":"2025-09-24","close":76.23},{"date":"2025-09-25","close":75.38},{"date":"2025-09-26","close":76.05},{"date":"2025-09-29","close":76.23},{"date":"2025-09-30","close":75.76},{"date":"2025-10-01","close":75.84},{"date":"2025-10-02","close":78.01},{"date":"2025-10-03","close":77.56},{"date":"2025-10-06","close":78.44},{"date":"2025-10-07","close":76.6},{"date":"2025-10-08","close":76.72},{"date":"2025-10-09","close":75.5},{"date":"2025-10-10","close":73.24},{"date":"2025-10-13","close":73.8},{"date":"2025-10-14","close":74.09},{"date":"2025-10-15","close":73.67},{"date":"2025-10-16","close":72.96},{"date":"2025-10-17","close":72.86},{"date":"2025-10-20","close":74.25},{"date":"2025-10-21","close":76.13},{"date":"2025-10-22","close":74.71},{"date":"2025-10-23","close":74.61},{"date":"2025-10-24","close":75.05},{"date":"2025-10-27","close":75.49},{"date":"2025-10-28","close":75.75},{"date":"2025-10-29","close":73.01},{"date":"2025-10-30","close":73.93},{"date":"2025-10-31","close":75.1},{"date":"2025-11-03","close":74.53},{"date":"2025-11-04","close":71.97},{"date":"2025-11-05","close":72.98},{"date":"2025-11-06","close":73.0},{"date":"2025-11-07","close":83.74},{"date":"2025-11-10","close":87.12},{"date":"2025-11-11","close":90.61},{"date":"2025-11-12","close":90.1},{"date":"2025-11-13","close":88.67},{"date":"2025-11-14","close":87.17},{"date":"2025-11-17","close":87.62},{"date":"2025-11-18","close":87.74},{"date":"2025-11-19","close":86.52},{"date":"2025-11-20","close":87.38},{"date":"2025-11-21","close":89.01},{"date":"2025-11-24","close":88.34},{"date":"2025-11-25","close":90.71},{"date":"2025-11-26","close":89.45},{"date":"2025-11-28","close":89.52},{"date":"2025-12-01","close":87.71},{"date":"2025-12-02","close":86.83},{"date":"2025-12-03","close":87.97},{"date":"2025-12-04","close":86.6},{"date":"2025-12-05","close":83.49},{"date":"2025-12-08","close":85.32},{"date":"2025-12-09","close":85.66},{"date":"2025-12-10","close":86.45},{"date":"2025-12-11","close":85.45},{"date":"2025-12-12","close":85.88},{"date":"2025-12-15","close":86.53},{"date":"2025-12-16","close":87.74},{"date":"2025-12-17","close":87.55},{"date":"2025-12-18","close":88.49},{"date":"2025-12-19","close":89.22},{"date":"2025-12-22","close":90.11},{"date":"2025-12-23","close":89.23},{"date":"2025-12-24","close":88.82},{"date":"2025-12-26","close":88.42},{"date":"2025-12-29","close":88.24},{"date":"2025-12-30","close":87.97},{"date":"2025-12-31","close":87.25},{"date":"2026-01-02","close":85.1},{"date":"2026-01-05","close":85.91},{"date":"2026-01-06","close":88.74},{"date":"2026-01-07","close":88.18},{"date":"2026-01-08","close":85.71},{"date":"2026-01-09","close":88.12},{"date":"2026-01-12","close":91.27},{"date":"2026-01-13","close":88.86},{"date":"2026-01-14","close":90.65},{"date":"2026-01-15","close":91.53},{"date":"2026-01-16","close":93.49},{"date":"2026-01-20","close":89.6},{"date":"2026-01-21","close":93.72},{"date":"2026-01-22","close":97.03},{"date":"2026-01-23","close":95.08},{"date":"2026-01-26","close":98.66},{"date":"2026-01-27","close":103.26},{"date":"2026-01-28","close":102.1},{"date":"2026-01-29","close":99.35},{"date":"2026-01-30","close":97.15},{"date":"2026-02-02","close":96.63},{"date":"2026-02-03","close":91.79},{"date":"2026-02-04","close":91.92},{"date":"2026-02-05","close":91.49},{"date":"2026-02-06","close":95.08},{"date":"2026-02-09","close":94.72},{"date":"2026-02-10","close":94.4},{"date":"2026-02-11","close":94.8},{"date":"2026-02-12","close":104.61},{"date":"2026-02-13","close":111.76},{"date":"2026-02-17","close":108.42},{"date":"2026-02-18","close":109.31},{"date":"2026-02-19","close":109.59},{"date":"2026-02-20","close":94.17},{"date":"2026-02-23","close":98.755},{"date":"2026-02-24","close":100.13},{"date":"2026-02-25","close":100.04},{"date":"2026-02-26","close":99.9},{"date":"2026-02-27","close":98.39},{"date":"2026-03-02","close":97.64},{"date":"2026-03-03","close":102.08},{"date":"2026-03-04","close":102.98},{"date":"2026-03-05","close":101.0},{"date":"2026-03-06","close":99.89},{"date":"2026-03-09","close":102.11},{"date":"2026-03-10","close":104.5},{"date":"2026-03-11","close":106.47},{"date":"2026-03-12","close":105.47},{"date":"2026-03-13","close":107.67},{"date":"2026-03-16","close":105.44},{"date":"2026-03-17","close":105.84},{"date":"2026-03-18","close":108.86},{"date":"2026-03-19","close":110.0},{"date":"2026-03-20","close":110.48},{"date":"2026-03-23","close":114.43},{"date":"2026-03-24","close":114.5},{"date":"2026-03-25","close":119.15},{"date":"2026-03-26","close":117.25},{"date":"2026-03-27","close":114.5},{"date":"2026-03-30","close":110.22},{"date":"2026-03-31","close":114.85},{"date":"2026-04-01","close":115.75},{"date":"2026-04-02","close":118.0},{"date":"2026-04-06","close":114.6},{"date":"2026-04-07","close":113.89},{"date":"2026-04-08","close":116.0},{"date":"2026-04-09","close":109.61},{"date":"2026-04-10","close":91.35},{"date":"2026-04-13","close":94.94},{"date":"2026-04-14","close":88.84},{"date":"2026-04-15","close":90.38},{"date":"2026-04-16","close":96.81},{"date":"2026-04-17","close":95.89},{"date":"2026-04-20","close":97.62},{"date":"2026-04-21","close":98.08},{"date":"2026-04-22","close":97.11},{"date":"2026-04-23","close":96.18},{"date":"2026-04-24","close":95.25},{"date":"2026-04-27","close":95.93},{"date":"2026-04-28","close":95.43},{"date":"2026-04-29","close":99.8},{"date":"2026-04-30","close":102.98},{"date":"2026-05-01","close":103.87},{"date":"2026-05-04","close":105.78},{"date":"2026-05-05","close":117.94},{"date":"2026-05-06","close":121.99},{"date":"2026-05-07","close":116.69},{"date":"2026-05-08","close":147.71},{"date":"2026-05-11","close":153.01},{"date":"2026-05-12","close":149.56},{"date":"2026-05-13","close":161.14},{"date":"2026-05-14","close":155.67},{"date":"2026-05-15","close":150.88},{"date":"2026-05-18","close":150.77},{"date":"2026-05-19","close":141.34},{"date":"2026-05-20","close":143.55},{"date":"2026-05-21","close":146.24},{"date":"2026-05-22","close":147.23},{"date":"2026-05-26","close":148.21},{"date":"2026-05-27","close":144.43},{"date":"2026-05-28","close":143.13},{"date":"2026-05-29","close":149.54},{"date":"2026-06-01","close":154.01},{"date":"2026-06-02","close":160.32},{"date":"2026-06-03","close":160.36},{"date":"2026-06-04","close":158.98},{"date":"2026-06-05","close":149.32},{"date":"2026-06-08","close":141.87},{"date":"2026-06-09","close":137.81},{"date":"2026-06-10","close":129.97},{"date":"2026-06-11","close":132.46},{"date":"2026-06-12","close":133.5},{"date":"2026-06-15","close":134.2},{"date":"2026-06-16","close":132.31},{"date":"2026-06-17","close":127.855},{"date":"2026-06-18","close":124.91},{"date":"2026-06-22","close":120.74},{"date":"2026-06-23","close":119.87},{"date":"2026-06-24","close":119.48},{"date":"2026-06-25","close":112.89},{"date":"2026-06-26","close":113.29},{"date":"2026-06-29","close":113.8},{"date":"2026-06-30","close":118.21},{"date":"2026-07-01","close":112.81},{"date":"2026-07-02","close":113.17},{"date":"2026-07-06","close":112.73},{"date":"2026-07-07","close":114.37},{"date":"2026-07-08","close":126.57},{"date":"2026-07-09","close":129.52},{"date":"2026-07-10","close":126.19},{"date":"2026-07-13","close":125.13},{"date":"2026-07-14","close":126.11},{"date":"2026-07-15","close":120.01},{"date":"2026-07-16","close":118.81},{"date":"2026-07-17","close":120.19},{"date":"2026-07-20","close":123.13},{"date":"2026-07-21","close":124.91},{"date":"2026-07-22","close":124.3},{"date":"2026-07-23","close":117.37},{"date":"2026-07-24","close":115.37},{"date":"2026-07-27","close":112.85},{"date":"2026-07-28","close":111.79},{"date":"2026-07-29","close":107.41},{"date":"2026-07-30","close":113.75},{"date":"2026-07-31","close":115.18},{"date":"2026-08-03","close":117.88},{"date":"2026-08-04","close":123.35},{"date":"2026-08-05","close":122.27},{"date":"2026-08-06","close":118.55},{"date":"2026-08-07","close":110.54},{"date":"2026-08-10","close":117.65},{"date":"2026-08-11","close":116.67},{"date":"2026-08-12","close":122.78},{"date":"2026-08-13","close":125.29},{"date":"2026-08-14","close":124.99},{"date":"2026-08-17","close":122.97},{"date":"2026-08-18","close":115.2},{"date":"2026-08-19","close":112.84},{"date":"2026-08-20","close":110.09},{"date":"2026-08-21","close":110.42},{"date":"2026-08-24","close":105.66},{"date":"2026-08-25","close":105.74},{"date":"2026-08-26","close":108.06},{"date":"2026-08-27","close":111.24},{"date":"2026-08-28","close":107.47},{"date":"2026-08-31","close":108.62},{"date":"2026-09-01","close":106.46},{"date":"2026-09-02","close":105.09},{"date":"2026-09-03","close":106.5},{"date":"2026-09-04","close":105.22},{"date":"2026-09-08","close":105.61},{"date":"2026-09-09","close":110.75},{"date":"2026-09-10","close":107.13},{"date":"2026-09-11","close":106.79},{"date":"2026-09-14","close":105.57},{"date":"2026-09-15","close":105.4},{"date":"2026-09-16","close":104.48},{"date":"2026-09-17","close":107.08},{"date":"2026-09-18","close":104.52},{"date":"2026-09-21","close":117.41},{"date":"2026-09-22","close":118.34},{"date":"2026-09-23","close":118.44},{"date":"2026-09-24","close":110.41},{"date":"2026-09-25","close":113.94},{"date":"2026-09-28","close":108.99},{"date":"2026-09-29","close":108.45},{"date":"2026-09-30","close":106.35},{"date":"2026-10-01","close":106.93},{"date":"2026-10-02","close":108.92},{"date":"2026-10-05","close":107.99},{"date":"2026-10-06","close":108.62},{"date":"2026-10-07","close":104.61},{"date":"2026-10-08","close":100.9},{"date":"2026-10-09","close":106.95},{"date":"2026-10-12","close":101.65},{"date":"2026-10-13","close":99.93},{"date":"2026-10-14","close":91.71},{"date":"2026-10-15","close":92.32},{"date":"2026-10-16","close":87.81},{"date":"2026-10-19","close":87.25},{"date":"2026-10-20","close":89.63},{"date":"2026-10-21","close":90.27},{"date":"2026-10-22","close":91.13}],"chart_data":[{"date":"2024-10-23","open":105.46,"high":105.5,"low":102.52,"close":102.72,"volume":1479415,"rsi_14":58.97,"sma_20":102.73,"sma_60":100.04,"sma_120":96.68},{"date":"2024-10-24","open":102.68,"high":104.17,"low":102.68,"close":102.8,"volume":1188075,"rsi_14":55.64,"sma_20":102.86,"sma_60":100.11,"sma_120":96.7},{"date":"2024-10-25","open":103.35,"high":103.71,"low":101.57,"close":101.97,"volume":898241,"rsi_14":53.27,"sma_20":102.88,"sma_60":100.22,"sma_120":96.71},{"date":"2024-10-28","open":102.94,"high":103.23,"low":102.24,"close":102.85,"volume":930729,"rsi_14":55.87,"sma_20":102.98,"sma_60":100.36,"sma_120":96.72},{"date":"2024-10-29","open":102.84,"high":103.85,"low":102.28,"close":102.96,"volume":1106945,"rsi_14":49.33,"sma_20":103.14,"sma_60":100.56,"sma_120":96.73},{"date":"2024-10-30","open":102.96,"high":104.13,"low":101.65,"close":101.85,"volume":2246992,"rsi_14":43.5,"sma_20":103.19,"sma_60":100.71,"sma_120":96.72},{"date":"2024-10-31","open":101.72,"high":101.97,"low":100.54,"close":101.08,"volume":1954303,"rsi_14":36.96,"sma_20":103.22,"sma_60":100.86,"sma_120":96.81},{"date":"2024-11-01","open":101.16,"high":101.87,"low":100.22,"close":100.57,"volume":1373284,"rsi_14":37.39,"sma_20":103.17,"sma_60":101.01,"sma_120":96.86},{"date":"2024-11-04","open":100.5,"high":101.06,"low":99.84,"close":100.04,"volume":1748731,"rsi_14":36.63,"sma_20":103.12,"sma_60":100.98,"sma_120":96.92},{"date":"2024-11-05","open":99.8,"high":101.37,"low":98.93,"close":100.96,"volume":2436777,"rsi_14":39.75,"sma_20":103.1,"sma_60":101.0,"sma_120":96.96},{"date":"2024-11-06","open":103.35,"high":105.26,"low":102.82,"close":104.71,"volume":2179390,"rsi_14":49.93,"sma_20":103.18,"sma_60":101.07,"sma_120":97.02},{"date":"2024-11-07","open":104.74,"high":104.99,"low":103.19,"close":104.4,"volume":2610953,"rsi_14":41.75,"sma_20":103.23,"sma_60":101.14,"sma_120":97.1},{"date":"2024-11-08","open":97.91,"high":98.3,"low":89.27,"close":89.37,"volume":9015282,"rsi_14":20.31,"sma_20":102.49,"sma_60":100.95,"sma_120":97.05},{"date":"2024-11-11","open":91.65,"high":92.18,"low":89.77,"close":91.07,"volume":3312717,"rsi_14":25.42,"sma_20":101.86,"sma_60":100.79,"sma_120":97.02},{"date":"2024-11-12","open":91.5,"high":91.5,"low":89.74,"close":90.08,"volume":2849058,"rsi_14":27.03,"sma_20":101.2,"sma_60":100.6,"sma_120":96.98},{"date":"2024-11-13","open":89.21,"high":90.16,"low":88.5,"close":88.75,"volume":2402850,"rsi_14":25.58,"sma_20":100.46,"sma_60":100.39,"sma_120":96.94},{"date":"2024-11-14","open":88.74,"high":89.54,"low":88.24,"close":88.35,"volume":2428248,"rsi_14":25.97,"sma_20":99.64,"sma_60":100.16,"sma_120":96.89},{"date":"2024-11-15","open":88.86,"high":89.56,"low":86.78,"close":87.43,"volume":2616717,"rsi_14":22.83,"sma_20":98.68,"sma_60":99.92,"sma_120":96.85},{"date":"2024-11-18","open":87.43,"high":88.18,"low":85.59,"close":85.96,"volume":2426016,"rsi_14":21.42,"sma_20":97.67,"sma_60":99.66,"sma_120":96.81},{"date":"2024-11-19","open":84.85,"high":87.42,"low":84.7,"close":87.36,"volume":2370574,"rsi_14":25.87,"sma_20":96.76,"sma_60":99.43,"sma_120":96.78},{"date":"2024-11-20","open":87.09,"high":88.19,"low":86.56,"close":87.96,"volume":1517066,"rsi_14":28.03,"sma_20":96.03,"sma_60":99.21,"sma_120":96.75},{"date":"2024-11-21","open":88.42,"high":91.2,"low":88.0,"close":91.08,"volume":2083308,"rsi_14":35.39,"sma_20":95.44,"sma_60":99.06,"sma_120":96.75},{"date":"2024-11-22","open":90.96,"high":93.2,"low":90.74,"close":92.9,"volume":2730112,"rsi_14":39.43,"sma_20":94.99,"sma_60":98.91,"sma_120":96.76},{"date":"2024-11-25","open":93.82,"high":94.9,"low":93.05,"close":94.64,"volume":2929394,"rsi_14":40.86,"sma_20":94.58,"sma_60":98.79,"sma_120":96.8},{"date":"2024-11-26","open":94.66,"high":94.9,"low":92.83,"close":93.1,"volume":1678625,"rsi_14":32.07,"sma_20":94.08,"sma_60":98.68,"sma_120":96.82},{"date":"2024-11-27","open":93.38,"high":94.53,"low":93.12,"close":93.86,"volume":1540881,"rsi_14":33.94,"sma_20":93.68,"sma_60":98.57,"sma_120":96.86},{"date":"2024-11-29","open":93.76,"high":94.86,"low":93.68,"close":94.02,"volume":830767,"rsi_14":62.95,"sma_20":93.33,"sma_60":98.49,"sma_120":96.89},{"date":"2024-12-02","open":95.5,"high":98.7,"low":95.35,"close":97.93,"volume":3159595,"rsi_14":67.01,"sma_20":93.2,"sma_60":98.51,"sma_120":96.96},{"date":"2024-12-03","open":97.06,"high":98.18,"low":96.79,"close":97.53,"volume":1853800,"rsi_14":69.03,"sma_20":93.07,"sma_60":98.55,"sma_120":97.03},{"date":"2024-12-04","open":97.53,"high":99.03,"low":97.22,"close":98.3,"volume":1529847,"rsi_14":75.12,"sma_20":92.94,"sma_60":98.61,"sma_120":97.12},{"date":"2024-12-05","open":98.67,"high":98.84,"low":97.21,"close":97.4,"volume":1523535,"rsi_14":73.19,"sma_20":92.57,"sma_60":98.62,"sma_120":97.19},{"date":"2024-12-06","open":98.08,"high":99.22,"low":97.78,"close":98.06,"volume":1467702,"rsi_14":77.61,"sma_20":92.26,"sma_60":98.64,"sma_120":97.26},{"date":"2024-12-09","open":97.75,"high":100.32,"low":97.68,"close":99.12,"volume":1344970,"rsi_14":84.93,"sma_20":92.75,"sma_60":98.65,"sma_120":97.35},{"date":"2024-12-10","open":99.12,"high":99.6,"low":97.76,"close":98.78,"volume":1272852,"rsi_14":82.11,"sma_20":93.13,"sma_60":98.64,"sma_120":97.43},{"date":"2024-12-11","open":99.29,"high":100.14,"low":98.53,"close":100.02,"volume":1371876,"rsi_14":82.74,"sma_20":93.63,"sma_60":98.67,"sma_120":97.52},{"date":"2024-12-12","open":99.19,"high":100.39,"low":99.0,"close":100.0,"volume":1269983,"rsi_14":79.11,"sma_20":94.19,"sma_60":98.72,"sma_120":97.62},{"date":"2024-12-13","open":99.72,"high":100.25,"low":98.81,"close":99.24,"volume":1564643,"rsi_14":72.23,"sma_20":94.73,"sma_60":98.71,"sma_120":97.71},{"date":"2024-12-16","open":98.41,"high":99.83,"low":97.2,"close":97.3,"volume":1525910,"rsi_14":59.2,"sma_20":95.23,"sma_60":98.68,"sma_120":97.78},{"date":"2024-12-17","open":97.06,"high":98.53,"low":97.02,"close":97.36,"volume":1552635,"rsi_14":66.41,"sma_20":95.8,"sma_60":98.62,"sma_120":97.84},{"date":"2024-12-18","open":97.75,"high":97.8,"low":93.97,"close":94.12,"volume":1973210,"rsi_14":50.84,"sma_20":96.14,"sma_60":98.49,"sma_120":97.88},{"date":"2024-12-19","open":94.72,"high":95.78,"low":94.26,"close":94.58,"volume":1518925,"rsi_14":51.78,"sma_20":96.47,"sma_60":98.41,"sma_120":97.92},{"date":"2024-12-20","open":94.25,"high":96.32,"low":93.93,"close":95.89,"volume":3036081,"rsi_14":42.25,"sma_20":96.71,"sma_60":98.34,"sma_120":97.96},{"date":"2024-12-23","open":95.73,"high":96.71,"low":95.4,"close":96.6,"volume":1365656,"rsi_14":46.55,"sma_20":96.89,"sma_60":98.25,"sma_120":98.01},{"date":"2024-12-24","open":96.13,"high":97.17,"low":96.05,"close":96.91,"volume":541735,"rsi_14":44.66,"sma_20":97.01,"sma_60":98.19,"sma_120":98.07},{"date":"2024-12-26","open":96.72,"high":98.11,"low":96.5,"close":97.96,"volume":946913,"rsi_14":52.13,"sma_20":97.25,"sma_60":98.16,"sma_120":98.11},{"date":"2024-12-27","open":97.51,"high":97.68,"low":96.13,"close":96.97,"volume":724927,"rsi_14":45.96,"sma_20":97.4,"sma_60":98.09,"sma_120":98.15},{"date":"2024-12-30","open":96.24,"high":96.44,"low":95.22,"close":95.56,"volume":1087688,"rsi_14":37.14,"sma_20":97.48,"sma_60":98.01,"sma_120":98.16},{"date":"2024-12-31","open":95.81,"high":96.65,"low":95.41,"close":95.65,"volume":932145,"rsi_14":38.48,"sma_20":97.37,"sma_60":97.91,"sma_120":98.17},{"date":"2025-01-02","open":96.67,"high":97.23,"low":95.06,"close":95.42,"volume":1010130,"rsi_14":31.72,"sma_20":97.26,"sma_60":97.82,"sma_120":98.18},{"date":"2025-01-03","open":96.0,"high":96.0,"low":91.82,"close":93.56,"volume":2324625,"rsi_14":27.67,"sma_20":97.03,"sma_60":97.69,"sma_120":98.15},{"date":"2025-01-06","open":93.98,"high":95.1,"low":93.11,"close":93.39,"volume":1519919,"rsi_14":28.85,"sma_20":96.82,"sma_60":97.53,"sma_120":98.12},{"date":"2025-01-07","open":93.42,"high":94.92,"low":92.27,"close":92.54,"volume":1298451,"rsi_14":31.32,"sma_20":96.55,"sma_60":97.34,"sma_120":98.08},{"date":"2025-01-08","open":92.31,"high":94.29,"low":91.5,"close":93.36,"volume":1792333,"rsi_14":35.19,"sma_20":96.26,"sma_60":97.16,"sma_120":98.06},{"date":"2025-01-10","open":92.35,"high":92.64,"low":88.82,"close":88.93,"volume":2434328,"rsi_14":32.33,"sma_20":95.77,"sma_60":96.92,"sma_120":98.01},{"date":"2025-01-13","open":88.95,"high":90.16,"low":88.5,"close":89.61,"volume":1530003,"rsi_14":33.33,"sma_20":95.25,"sma_60":96.69,"sma_120":97.95},{"date":"2025-01-14","open":89.88,"high":91.41,"low":89.66,"close":90.58,"volume":1188946,"rsi_14":31.78,"sma_20":94.78,"sma_60":96.48,"sma_120":97.91},{"date":"2025-01-15","open":91.57,"high":91.92,"low":90.06,"close":90.52,"volume":1095426,"rsi_14":28.16,"sma_20":94.34,"sma_60":96.24,"sma_120":97.87},{"date":"2025-01-16","open":90.02,"high":90.96,"low":89.55,"close":90.5,"volume":1142582,"rsi_14":26.49,"sma_20":94.0,"sma_60":95.97,"sma_120":97.82},{"date":"2025-01-17","open":91.72,"high":92.55,"low":90.96,"close":91.01,"volume":2346457,"rsi_14":23.45,"sma_20":93.68,"sma_60":95.72,"sma_120":97.77},{"date":"2025-01-21","open":92.0,"high":94.97,"low":91.86,"close":94.71,"volume":2960648,"rsi_14":42.85,"sma_20":93.71,"sma_60":95.54,"sma_120":97.75},{"date":"2025-01-22","open":94.85,"high":95.13,"low":93.3,"close":95.11,"volume":1370021,"rsi_14":48.48,"sma_20":93.74,"sma_60":95.41,"sma_120":97.72},{"date":"2025-01-23","open":95.2,"high":96.05,"low":93.48,"close":95.89,"volume":1358028,"rsi_14":50.78,"sma_20":93.74,"sma_60":95.3,"sma_120":97.71},{"date":"2025-01-24","open":96.14,"high":97.77,"low":95.87,"close":97.7,"volume":1805752,"rsi_14":56.68,"sma_20":93.79,"sma_60":95.22,"sma_120":97.72},{"date":"2025-01-27","open":97.0,"high":100.15,"low":96.9,"close":99.67,"volume":2483680,"rsi_14":67.79,"sma_20":93.93,"sma_60":95.17,"sma_120":97.77},{"date":"2025-01-28","open":99.95,"high":100.77,"low":98.9,"close":100.54,"volume":1869733,"rsi_14":70.01,"sma_20":94.06,"sma_60":95.13,"sma_120":97.84},{"date":"2025-01-29","open":100.6,"high":101.0,"low":99.58,"close":100.41,"volume":1366470,"rsi_14":72.94,"sma_20":94.23,"sma_60":95.11,"sma_120":97.91},{"date":"2025-01-30","open":101.04,"high":101.87,"low":100.51,"close":101.48,"volume":1806651,"rsi_14":73.33,"sma_20":94.53,"sma_60":95.11,"sma_120":97.98},{"date":"2025-01-31","open":101.95,"high":102.37,"low":99.74,"close":99.9,"volume":1526484,"rsi_14":87.7,"sma_20":94.74,"sma_60":95.1,"sma_120":98.05},{"date":"2025-02-03","open":98.4,"high":98.7,"low":96.76,"close":98.0,"volume":1796747,"rsi_14":76.6,"sma_20":94.87,"sma_60":95.07,"sma_120":98.02},{"date":"2025-02-04","open":97.68,"high":99.97,"low":97.68,"close":99.87,"volume":1458383,"rsi_14":77.86,"sma_20":95.19,"sma_60":95.05,"sma_120":98.03},{"date":"2025-02-05","open":99.97,"high":101.02,"low":99.01,"close":100.89,"volume":1274938,"rsi_14":79.41,"sma_20":95.56,"sma_60":94.99,"sma_120":98.03},{"date":"2025-02-06","open":100.95,"high":101.83,"low":99.49,"close":99.61,"volume":1454857,"rsi_14":74.11,"sma_20":95.91,"sma_60":94.91,"sma_120":98.02},{"date":"2025-02-07","open":99.73,"high":100.11,"low":98.56,"close":99.64,"volume":1484461,"rsi_14":73.44,"sma_20":96.23,"sma_60":95.08,"sma_120":98.01},{"date":"2025-02-10","open":100.37,"high":103.75,"low":99.96,"close":102.1,"volume":3112163,"rsi_14":71.52,"sma_20":96.89,"sma_60":95.26,"sma_120":98.03},{"date":"2025-02-11","open":101.34,"high":101.72,"low":100.56,"close":101.38,"volume":1618967,"rsi_14":67.92,"sma_20":97.48,"sma_60":95.45,"sma_120":98.03},{"date":"2025-02-12","open":100.69,"high":101.38,"low":99.85,"close":101.06,"volume":1336754,"rsi_14":65.18,"sma_20":98.0,"sma_60":95.66,"sma_120":98.02},{"date":"2025-02-13","open":100.58,"high":100.75,"low":98.97,"close":99.66,"volume":1964243,"rsi_14":55.9,"sma_20":98.46,"sma_60":95.84,"sma_120":98.0},{"date":"2025-02-14","open":100.06,"high":101.62,"low":99.7,"close":100.01,"volume":1466571,"rsi_14":51.13,"sma_20":98.93,"sma_60":96.05,"sma_120":97.99},{"date":"2025-02-18","open":100.01,"high":100.29,"low":98.51,"close":99.32,"volume":1734311,"rsi_14":45.88,"sma_20":99.35,"sma_60":96.28,"sma_120":97.97},{"date":"2025-02-19","open":98.95,"high":100.32,"low":97.44,"close":100.26,"volume":2223659,"rsi_14":49.52,"sma_20":99.62,"sma_60":96.49,"sma_120":97.96},{"date":"2025-02-20","open":100.34,"high":100.65,"low":97.22,"close":98.03,"volume":3071611,"rsi_14":39.73,"sma_20":99.77,"sma_60":96.66,"sma_120":97.93},{"date":"2025-02-21","open":89.0,"high":89.89,"low":76.5,"close":76.73,"volume":20732287,"rsi_14":18.27,"sma_20":98.81,"sma_60":96.42,"sma_120":97.74},{"date":"2025-02-24","open":77.9,"high":79.7,"low":75.5,"close":77.65,"volume":7013669,"rsi_14":21.36,"sma_20":97.81,"sma_60":96.17,"sma_120":97.54},{"date":"2025-02-25","open":77.5,"high":78.79,"low":76.6,"close":78.05,"volume":4083819,"rsi_14":17.97,"sma_20":96.73,"sma_60":95.89,"sma_120":97.34},{"date":"2025-02-26","open":78.12,"high":79.94,"low":77.64,"close":79.58,"volume":3713166,"rsi_14":19.18,"sma_20":95.68,"sma_60":95.66,"sma_120":97.17},{"date":"2025-02-27","open":79.6,"high":80.08,"low":77.82,"close":77.87,"volume":3709004,"rsi_14":18.94,"sma_20":94.55,"sma_60":95.4,"sma_120":96.98},{"date":"2025-02-28","open":79.68,"high":81.66,"low":79.13,"close":80.68,"volume":5814952,"rsi_14":24.91,"sma_20":93.51,"sma_60":95.17,"sma_120":96.83},{"date":"2025-03-03","open":81.29,"high":83.11,"low":80.42,"close":81.0,"volume":3951093,"rsi_14":20.4,"sma_20":92.57,"sma_60":94.89,"sma_120":96.7},{"date":"2025-03-04","open":80.55,"high":82.73,"low":79.9,"close":82.18,"volume":3101561,"rsi_14":23.41,"sma_20":91.78,"sma_60":94.64,"sma_120":96.59},{"date":"2025-03-05","open":81.73,"high":82.97,"low":81.13,"close":82.82,"volume":2425076,"rsi_14":24.96,"sma_20":90.93,"sma_60":94.38,"sma_120":96.5},{"date":"2025-03-06","open":81.86,"high":83.45,"low":81.73,"close":82.81,"volume":2233168,"rsi_14":25.95,"sma_20":90.02,"sma_60":94.14,"sma_120":96.38},{"date":"2025-03-07","open":82.34,"high":88.01,"low":82.13,"close":87.52,"volume":4499972,"rsi_14":34.15,"sma_20":89.42,"sma_60":93.96,"sma_120":96.3},{"date":"2025-03-10","open":86.48,"high":87.38,"low":83.81,"close":84.15,"volume":3873008,"rsi_14":31.97,"sma_20":88.64,"sma_60":93.71,"sma_120":96.18},{"date":"2025-03-11","open":83.83,"high":84.16,"low":80.55,"close":80.65,"volume":4424421,"rsi_14":28.03,"sma_20":87.57,"sma_60":93.41,"sma_120":96.02},{"date":"2025-03-12","open":81.34,"high":81.71,"low":79.32,"close":79.66,"volume":4647959,"rsi_14":28.83,"sma_20":86.48,"sma_60":93.07,"sma_120":95.87},{"date":"2025-03-13","open":79.21,"high":80.53,"low":78.6,"close":78.66,"volume":2447205,"rsi_14":54.18,"sma_20":85.36,"sma_60":92.71,"sma_120":95.72},{"date":"2025-03-14","open":79.75,"high":81.51,"low":79.28,"close":80.73,"volume":2371295,"rsi_14":56.35,"sma_20":84.42,"sma_60":92.4,"sma_120":95.56},{"date":"2025-03-17","open":80.52,"high":83.69,"low":80.38,"close":82.79,"volume":2590557,"rsi_14":59.15,"sma_20":83.56,"sma_60":92.16,"sma_120":95.42},{"date":"2025-03-18","open":83.37,"high":83.38,"low":81.71,"close":82.06,"volume":1668749,"rsi_14":54.94,"sma_20":82.69,"sma_60":91.91,"sma_120":95.26},{"date":"2025-03-19","open":82.46,"high":83.07,"low":81.44,"close":82.41,"volume":1701450,"rsi_14":59.56,"sma_20":81.8,"sma_60":91.71,"sma_120":95.1},{"date":"2025-03-20","open":81.76,"high":82.58,"low":81.35,"close":81.55,"volume":1862719,"rsi_14":52.0,"sma_20":80.98,"sma_60":91.5,"sma_120":94.95},{"date":"2025-03-21","open":80.87,"high":81.42,"low":80.25,"close":81.04,"volume":3875424,"rsi_14":50.09,"sma_20":81.19,"sma_60":91.25,"sma_120":94.79},{"date":"2025-03-24","open":82.35,"high":83.02,"low":81.73,"close":82.77,"volume":1800551,"rsi_14":51.31,"sma_20":81.45,"sma_60":91.02,"sma_120":94.64},{"date":"2025-03-25","open":82.96,"high":83.28,"low":81.58,"close":81.85,"volume":2086485,"rsi_14":47.87,"sma_20":81.64,"sma_60":90.77,"sma_120":94.48},{"date":"2025-03-26","open":81.9,"high":82.22,"low":80.79,"close":81.47,"volume":1259656,"rsi_14":47.11,"sma_20":81.73,"sma_60":90.49,"sma_120":94.32},{"date":"2025-03-27","open":81.13,"high":82.0,"low":80.25,"close":81.56,"volume":1192080,"rsi_14":33.94,"sma_20":81.92,"sma_60":90.24,"sma_120":94.16},{"date":"2025-03-28","open":80.95,"high":81.2,"low":79.33,"close":80.05,"volume":1683243,"rsi_14":37.72,"sma_20":81.89,"sma_60":89.98,"sma_120":93.99},{"date":"2025-03-31","open":79.39,"high":80.97,"low":78.36,"close":80.5,"volume":1691482,"rsi_14":49.45,"sma_20":81.86,"sma_60":89.72,"sma_120":93.82},{"date":"2025-04-01","open":80.22,"high":81.0,"low":79.33,"close":80.6,"volume":1614893,"rsi_14":53.68,"sma_20":81.78,"sma_60":89.48,"sma_120":93.65},{"date":"2025-04-02","open":79.48,"high":81.99,"low":79.17,"close":81.63,"volume":930003,"rsi_14":61.61,"sma_20":81.72,"sma_60":89.28,"sma_120":93.48},{"date":"2025-04-03","open":79.51,"high":80.88,"low":78.56,"close":78.78,"volume":1665624,"rsi_14":42.82,"sma_20":81.52,"sma_60":89.03,"sma_120":93.28},{"date":"2025-04-04","open":77.05,"high":77.23,"low":73.42,"close":73.69,"volume":2611460,"rsi_14":22.59,"sma_20":80.83,"sma_60":88.72,"sma_120":93.03},{"date":"2025-04-07","open":72.64,"high":74.8,"low":69.5,"close":70.93,"volume":3467881,"rsi_14":20.13,"sma_20":80.17,"sma_60":88.35,"sma_120":92.76},{"date":"2025-04-08","open":73.77,"high":73.84,"low":67.63,"close":68.21,"volume":3655039,"rsi_14":16.19,"sma_20":79.55,"sma_60":88.0,"sma_120":92.46},{"date":"2025-04-09","open":67.6,"high":76.8,"low":67.51,"close":76.35,"volume":3895117,"rsi_14":40.81,"sma_20":79.38,"sma_60":87.78,"sma_120":92.24},{"date":"2025-04-10","open":74.32,"high":74.95,"low":70.75,"close":72.56,"volume":2041047,"rsi_14":36.57,"sma_20":79.08,"sma_60":87.48,"sma_120":91.98},{"date":"2025-04-11","open":72.72,"high":74.51,"low":71.81,"close":74.05,"volume":2515492,"rsi_14":36.08,"sma_20":78.74,"sma_60":87.21,"sma_120":91.72},{"date":"2025-04-14","open":74.67,"high":75.15,"low":73.39,"close":74.15,"volume":1251420,"rsi_14":37.38,"sma_20":78.31,"sma_60":86.93,"sma_120":91.45},{"date":"2025-04-15","open":74.17,"high":74.84,"low":73.85,"close":74.51,"volume":936942,"rsi_14":38.58,"sma_20":77.93,"sma_60":86.66,"sma_120":91.19},{"date":"2025-04-16","open":73.84,"high":75.57,"low":73.25,"close":73.81,"volume":1459993,"rsi_14":37.54,"sma_20":77.5,"sma_60":86.31,"sma_120":90.92},{"date":"2025-04-17","open":74.0,"high":74.3,"low":73.2,"close":73.46,"volume":1613376,"rsi_14":38.99,"sma_20":77.1,"sma_60":85.95,"sma_120":90.68},{"date":"2025-04-21","open":72.77,"high":73.0,"low":71.28,"close":71.92,"volume":1067923,"rsi_14":36.17,"sma_20":76.64,"sma_60":85.55,"sma_120":90.42},{"date":"2025-04-22","open":73.48,"high":74.02,"low":72.39,"close":73.67,"volume":1583394,"rsi_14":39.39,"sma_20":76.19,"sma_60":85.15,"sma_120":90.19},{"date":"2025-04-23","open":75.89,"high":77.0,"low":75.02,"close":75.87,"volume":2080043,"rsi_14":41.49,"sma_20":75.89,"sma_60":84.75,"sma_120":89.96},{"date":"2025-04-24","open":75.87,"high":79.57,"low":75.55,"close":79.2,"volume":2048243,"rsi_14":50.61,"sma_20":75.78,"sma_60":84.4,"sma_120":89.76},{"date":"2025-04-25","open":79.2,"high":80.38,"low":78.76,"close":79.79,"volume":1307215,"rsi_14":60.23,"sma_20":75.69,"sma_60":84.05,"sma_120":89.58},{"date":"2025-04-28","open":79.85,"high":81.04,"low":79.32,"close":80.18,"volume":1354992,"rsi_14":66.85,"sma_20":75.69,"sma_60":83.7,"sma_120":89.41},{"date":"2025-04-29","open":80.06,"high":81.47,"low":79.53,"close":80.98,"volume":1267094,"rsi_14":75.01,"sma_20":75.72,"sma_60":83.38,"sma_120":89.24},{"date":"2025-04-30","open":79.61,"high":80.8,"low":78.96,"close":80.58,"volume":1065904,"rsi_14":61.89,"sma_20":75.72,"sma_60":83.09,"sma_120":89.08},{"date":"2025-05-01","open":81.3,"high":81.93,"low":80.34,"close":81.11,"volume":1159921,"rsi_14":79.42,"sma_20":75.69,"sma_60":82.78,"sma_120":88.92},{"date":"2025-05-02","open":82.21,"high":83.04,"low":81.64,"close":82.54,"volume":1340815,"rsi_14":79.34,"sma_20":75.88,"sma_60":82.47,"sma_120":88.73},{"date":"2025-05-05","open":82.17,"high":84.05,"low":81.91,"close":83.1,"volume":1576361,"rsi_14":79.97,"sma_20":76.35,"sma_60":82.2,"sma_120":88.55},{"date":"2025-05-06","open":82.54,"high":83.56,"low":82.15,"close":82.87,"volume":1279374,"rsi_14":78.24,"sma_20":76.95,"sma_60":81.92,"sma_120":88.5},{"date":"2025-05-07","open":82.84,"high":83.44,"low":82.17,"close":82.86,"volume":2224089,"rsi_14":82.07,"sma_20":77.68,"sma_60":81.6,"sma_120":88.43},{"date":"2025-05-08","open":83.7,"high":86.15,"low":83.36,"close":85.44,"volume":3833891,"rsi_14":86.66,"sma_20":78.13,"sma_60":81.33,"sma_120":88.39},{"date":"2025-05-09","open":83.0,"high":83.89,"low":76.2,"close":76.25,"volume":5837365,"rsi_14":59.02,"sma_20":78.32,"sma_60":80.92,"sma_120":88.29},{"date":"2025-05-12","open":79.01,"high":79.7,"low":77.62,"close":78.79,"volume":3567317,"rsi_14":60.33,"sma_20":78.55,"sma_60":80.57,"sma_120":88.21},{"date":"2025-05-13","open":79.3,"high":79.5,"low":78.11,"close":78.94,"volume":2065847,"rsi_14":56.75,"sma_20":78.79,"sma_60":80.22,"sma_120":88.14},{"date":"2025-05-14","open":77.74,"high":79.11,"low":77.25,"close":77.51,"volume":3560855,"rsi_14":45.94,"sma_20":78.94,"sma_60":79.86,"sma_120":88.07},{"date":"2025-05-15","open":77.39,"high":77.39,"low":74.85,"close":76.51,"volume":16398074,"rsi_14":42.28,"sma_20":79.08,"sma_60":79.46,"sma_120":87.98},{"date":"2025-05-16","open":76.95,"high":78.05,"low":76.23,"close":78.03,"volume":3469649,"rsi_14":45.19,"sma_20":79.31,"sma_60":79.13,"sma_120":87.89},{"date":"2025-05-19","open":76.8,"high":78.2,"low":76.41,"close":77.87,"volume":2836042,"rsi_14":42.84,"sma_20":79.6,"sma_60":79.15,"sma_120":87.78},{"date":"2025-05-20","open":77.72,"high":78.9,"low":77.21,"close":77.49,"volume":2599083,"rsi_14":42.88,"sma_20":79.8,"sma_60":79.14,"sma_120":87.65},{"date":"2025-05-21","open":76.53,"high":77.79,"low":76.2,"close":76.42,"volume":1704165,"rsi_14":39.46,"sma_20":79.82,"sma_60":79.12,"sma_120":87.5},{"date":"2025-05-22","open":76.38,"high":78.06,"low":76.24,"close":77.08,"volume":3165708,"rsi_14":37.29,"sma_20":79.72,"sma_60":79.08,"sma_120":87.37},{"date":"2025-05-23","open":76.1,"high":76.7,"low":75.75,"close":75.84,"volume":1946743,"rsi_14":33.62,"sma_20":79.52,"sma_60":79.04,"sma_120":87.22},{"date":"2025-05-27","open":77.0,"high":78.04,"low":76.01,"close":77.89,"volume":1845236,"rsi_14":39.62,"sma_20":79.41,"sma_60":78.99,"sma_120":87.08},{"date":"2025-05-28","open":77.75,"high":77.75,"low":76.25,"close":76.42,"volume":1206549,"rsi_14":37.34,"sma_20":79.18,"sma_60":78.92,"sma_120":86.91},{"date":"2025-05-29","open":76.86,"high":77.0,"low":75.5,"close":76.09,"volume":1788451,"rsi_14":29.84,"sma_20":78.95,"sma_60":78.82,"sma_120":86.73},{"date":"2025-05-30","open":75.78,"high":76.21,"low":74.75,"close":75.93,"volume":3105155,"rsi_14":48.87,"sma_20":78.69,"sma_60":78.7,"sma_120":86.54},{"date":"2025-06-02","open":75.56,"high":76.35,"low":74.69,"close":76.17,"volume":1262838,"rsi_14":38.95,"sma_20":78.38,"sma_60":78.59,"sma_120":86.36},{"date":"2025-06-03","open":75.91,"high":77.1,"low":75.17,"close":77.09,"volume":2046431,"rsi_14":42.68,"sma_20":78.07,"sma_60":78.42,"sma_120":86.19},{"date":"2025-06-04","open":77.03,"high":77.86,"low":76.55,"close":76.6,"volume":1779445,"rsi_14":46.11,"sma_20":77.76,"sma_60":78.29,"sma_120":86.0},{"date":"2025-06-05","open":76.9,"high":77.14,"low":75.8,"close":76.14,"volume":2584870,"rsi_14":48.34,"sma_20":77.42,"sma_60":78.22,"sma_120":85.81},{"date":"2025-06-06","open":76.18,"high":77.11,"low":76.01,"close":77.03,"volume":1601454,"rsi_14":45.25,"sma_20":77.0,"sma_60":78.17,"sma_120":85.62},{"date":"2025-06-09","open":77.51,"high":78.7,"low":77.28,"close":78.08,"volume":2106761,"rsi_14":50.92,"sma_20":77.1,"sma_60":78.16,"sma_120":85.44},{"date":"2025-06-10","open":78.22,"high":78.85,"low":77.92,"close":78.27,"volume":1268963,"rsi_14":53.48,"sma_20":77.07,"sma_60":78.12,"sma_120":85.26},{"date":"2025-06-11","open":78.5,"high":79.66,"low":77.94,"close":78.19,"volume":3617830,"rsi_14":58.65,"sma_20":77.03,"sma_60":78.05,"sma_120":85.1},{"date":"2025-06-12","open":77.97,"high":79.57,"low":77.88,"close":78.51,"volume":2179778,"rsi_14":57.23,"sma_20":77.08,"sma_60":77.99,"sma_120":84.95},{"date":"2025-06-13","open":77.67,"high":78.33,"low":76.86,"close":77.03,"volume":1859078,"rsi_14":55.87,"sma_20":77.11,"sma_60":77.9,"sma_120":84.8},{"date":"2025-06-16","open":77.52,"high":80.03,"low":77.17,"close":79.99,"volume":3894763,"rsi_14":59.51,"sma_20":77.21,"sma_60":77.87,"sma_120":84.68},{"date":"2025-06-17","open":79.52,"high":79.72,"low":78.44,"close":78.68,"volume":3440807,"rsi_14":60.39,"sma_20":77.25,"sma_60":77.83,"sma_120":84.54},{"date":"2025-06-18","open":78.76,"high":79.29,"low":77.93,"close":78.7,"volume":2998319,"rsi_14":62.35,"sma_20":77.31,"sma_60":77.76,"sma_120":84.39},{"date":"2025-06-20","open":78.7,"high":79.31,"low":77.62,"close":78.38,"volume":4791354,"rsi_14":61.42,"sma_20":77.41,"sma_60":77.71,"sma_120":84.24},{"date":"2025-06-23","open":78.05,"high":79.38,"low":77.2,"close":79.28,"volume":3152926,"rsi_14":63.65,"sma_20":77.52,"sma_60":77.67,"sma_120":84.08},{"date":"2025-06-24","open":79.6,"high":80.29,"low":78.72,"close":80.06,"volume":3717078,"rsi_14":63.2,"sma_20":77.73,"sma_60":77.64,"sma_120":83.94},{"date":"2025-06-25","open":80.03,"high":80.38,"low":79.21,"close":79.53,"volume":1636755,"rsi_14":62.98,"sma_20":77.81,"sma_60":77.64,"sma_120":83.81},{"date":"2025-06-26","open":80.0,"high":80.25,"low":79.15,"close":79.6,"volume":2158167,"rsi_14":65.87,"sma_20":77.97,"sma_60":77.62,"sma_120":83.67},{"date":"2025-06-27","open":79.73,"high":80.27,"low":78.77,"close":79.6,"volume":2610140,"rsi_14":62.84,"sma_20":78.14,"sma_60":77.6,"sma_120":83.54},{"date":"2025-06-30","open":80.0,"high":80.28,"low":79.19,"close":79.76,"volume":1947203,"rsi_14":59.21,"sma_20":78.33,"sma_60":77.57,"sma_120":83.43},{"date":"2025-07-01","open":79.7,"high":80.92,"low":79.23,"close":79.61,"volume":1343709,"rsi_14":57.38,"sma_20":78.51,"sma_60":77.59,"sma_120":83.31},{"date":"2025-07-02","open":79.56,"high":79.89,"low":78.81,"close":79.46,"volume":1247720,"rsi_14":56.94,"sma_20":78.62,"sma_60":77.68,"sma_120":83.2},{"date":"2025-07-03","open":80.33,"high":80.54,"low":79.08,"close":79.48,"volume":1159299,"rsi_14":55.48,"sma_20":78.77,"sma_60":77.83,"sma_120":83.09},{"date":"2025-07-07","open":78.93,"high":79.82,"low":78.58,"close":79.06,"volume":1649125,"rsi_14":63.03,"sma_20":78.91,"sma_60":78.01,"sma_120":83.0},{"date":"2025-07-08","open":79.61,"high":81.45,"low":79.19,"close":80.64,"volume":1613406,"rsi_14":55.07,"sma_20":79.1,"sma_60":78.08,"sma_120":82.93},{"date":"2025-07-09","open":80.89,"high":81.04,"low":79.72,"close":80.63,"volume":961662,"rsi_14":69.08,"sma_20":79.22,"sma_60":78.21,"sma_120":82.85},{"date":"2025-07-10","open":80.59,"high":80.61,"low":79.23,"close":79.44,"volume":1144647,"rsi_14":55.89,"sma_20":79.28,"sma_60":78.3,"sma_120":82.75},{"date":"2025-07-11","open":78.8,"high":79.18,"low":77.36,"close":77.38,"volume":1254313,"rsi_14":43.77,"sma_20":79.24,"sma_60":78.36,"sma_120":82.64},{"date":"2025-07-14","open":77.35,"high":78.06,"low":76.88,"close":77.41,"volume":1249755,"rsi_14":36.92,"sma_20":79.19,"sma_60":78.4,"sma_120":82.53},{"date":"2025-07-15","open":77.74,"high":77.94,"low":76.72,"close":76.8,"volume":976132,"rsi_14":26.65,"sma_20":79.17,"sma_60":78.45,"sma_120":82.38},{"date":"2025-07-16","open":77.07,"high":77.6,"low":75.75,"close":77.04,"volume":994123,"rsi_14":31.39,"sma_20":79.03,"sma_60":78.51,"sma_120":82.23},{"date":"2025-07-17","open":77.35,"high":78.04,"low":76.66,"close":77.93,"volume":1202042,"rsi_14":38.88,"sma_20":78.99,"sma_60":78.61,"sma_120":82.08},{"date":"2025-07-18","open":78.41,"high":78.81,"low":77.65,"close":78.69,"volume":1464106,"rsi_14":44.5,"sma_20":78.99,"sma_60":78.7,"sma_120":81.92},{"date":"2025-07-21","open":79.13,"high":79.91,"low":78.64,"close":78.71,"volume":1175342,"rsi_14":43.54,"sma_20":79.01,"sma_60":78.74,"sma_120":81.75},{"date":"2025-07-22","open":78.97,"high":80.54,"low":78.5,"close":80.4,"volume":1104722,"rsi_14":54.08,"sma_20":79.06,"sma_60":78.76,"sma_120":81.58},{"date":"2025-07-23","open":79.71,"high":81.13,"low":79.71,"close":80.68,"volume":1348891,"rsi_14":56.22,"sma_20":79.09,"sma_60":78.78,"sma_120":81.42},{"date":"2025-07-24","open":80.24,"high":81.3,"low":80.09,"close":80.71,"volume":1026044,"rsi_14":56.27,"sma_20":79.15,"sma_60":78.79,"sma_120":81.24},{"date":"2025-07-25","open":80.8,"high":81.25,"low":80.3,"close":80.75,"volume":2285093,"rsi_14":58.96,"sma_20":79.21,"sma_60":78.78,"sma_120":81.08},{"date":"2025-07-28","open":80.82,"high":80.93,"low":79.44,"close":79.71,"volume":1145490,"rsi_14":44.77,"sma_20":79.21,"sma_60":78.77,"sma_120":80.93},{"date":"2025-07-29","open":79.72,"high":80.41,"low":78.94,"close":79.49,"volume":1315411,"rsi_14":43.74,"sma_20":79.2,"sma_60":78.74,"sma_120":80.76},{"date":"2025-07-30","open":79.49,"high":79.52,"low":77.81,"close":78.06,"volume":1933675,"rsi_14":42.61,"sma_20":79.12,"sma_60":78.67,"sma_120":80.57},{"date":"2025-07-31","open":78.51,"high":78.64,"low":76.09,"close":76.31,"volume":1727676,"rsi_14":44.08,"sma_20":78.97,"sma_60":78.56,"sma_120":80.38},{"date":"2025-08-01","open":76.06,"high":76.5,"low":73.76,"close":74.38,"volume":2534197,"rsi_14":36.14,"sma_20":78.71,"sma_60":78.41,"sma_120":80.17},{"date":"2025-08-04","open":74.75,"high":75.85,"low":74.62,"close":75.5,"volume":1681064,"rsi_14":44.32,"sma_20":78.53,"sma_60":78.29,"sma_120":79.94},{"date":"2025-08-05","open":74.94,"high":75.23,"low":73.44,"close":73.65,"volume":2546024,"rsi_14":37.01,"sma_20":78.18,"sma_60":78.09,"sma_120":79.71},{"date":"2025-08-06","open":74.13,"high":74.72,"low":73.44,"close":74.48,"volume":2175963,"rsi_14":36.72,"sma_20":77.88,"sma_60":78.06,"sma_120":79.49},{"date":"2025-08-07","open":75.46,"high":75.73,"low":72.75,"close":74.76,"volume":4030559,"rsi_14":34.29,"sma_20":77.64,"sma_60":78.0,"sma_120":79.28},{"date":"2025-08-08","open":75.62,"high":76.65,"low":69.78,"close":70.53,"volume":5403878,"rsi_14":25.54,"sma_20":77.3,"sma_60":77.86,"sma_120":79.04},{"date":"2025-08-11","open":70.96,"high":72.98,"low":70.42,"close":70.61,"volume":3141764,"rsi_14":17.6,"sma_20":76.96,"sma_60":77.74,"sma_120":78.8},{"date":"2025-08-12","open":70.64,"high":72.0,"low":70.42,"close":71.97,"volume":2879216,"rsi_14":23.1,"sma_20":76.72,"sma_60":77.67,"sma_120":78.56},{"date":"2025-08-13","open":72.5,"high":75.55,"low":72.17,"close":75.44,"volume":3572317,"rsi_14":36.58,"sma_20":76.64,"sma_60":77.62,"sma_120":78.38},{"date":"2025-08-14","open":74.41,"high":74.98,"low":74.01,"close":74.27,"volume":1644082,"rsi_14":34.39,"sma_20":76.45,"sma_60":77.56,"sma_120":78.36},{"date":"2025-08-15","open":74.69,"high":75.14,"low":74.1,"close":74.42,"volume":2011515,"rsi_14":36.69,"sma_20":76.24,"sma_60":77.51,"sma_120":78.33},{"date":"2025-08-18","open":74.46,"high":75.29,"low":73.99,"close":75.28,"volume":1751145,"rsi_14":39.74,"sma_20":76.07,"sma_60":77.49,"sma_120":78.31},{"date":"2025-08-19","open":75.19,"high":76.65,"low":75.0,"close":76.49,"volume":1832399,"rsi_14":46.13,"sma_20":75.87,"sma_60":77.48,"sma_120":78.28},{"date":"2025-08-20","open":76.37,"high":76.63,"low":75.46,"close":76.06,"volume":1355166,"rsi_14":49.34,"sma_20":75.64,"sma_60":77.49,"sma_120":78.26},{"date":"2025-08-21","open":75.51,"high":76.46,"low":74.86,"close":76.32,"volume":1533303,"rsi_14":55.61,"sma_20":75.42,"sma_60":77.46,"sma_120":78.23},{"date":"2025-08-22","open":76.61,"high":78.54,"low":75.95,"close":77.64,"volume":1719210,"rsi_14":56.11,"sma_20":75.27,"sma_60":77.48,"sma_120":78.2},{"date":"2025-08-25","open":77.41,"high":77.58,"low":76.17,"close":76.52,"volume":1975949,"rsi_14":58.56,"sma_20":75.11,"sma_60":77.49,"sma_120":78.15},{"date":"2025-08-26","open":76.58,"high":77.2,"low":76.25,"close":76.94,"volume":2365468,"rsi_14":57.52,"sma_20":74.98,"sma_60":77.51,"sma_120":78.1},{"date":"2025-08-27","open":77.12,"high":78.39,"low":77.06,"close":78.27,"volume":1081265,"rsi_14":60.08,"sma_20":74.99,"sma_60":77.54,"sma_120":78.07},{"date":"2025-08-28","open":78.5,"high":78.71,"low":77.71,"close":78.39,"volume":1292558,"rsi_14":79.55,"sma_20":75.1,"sma_60":77.56,"sma_120":77.99},{"date":"2025-08-29","open":78.38,"high":79.27,"low":78.35,"close":79.13,"volume":1176468,"rsi_14":80.52,"sma_20":75.33,"sma_60":77.6,"sma_120":77.95},{"date":"2025-09-02","open":78.17,"high":78.41,"low":76.32,"close":76.98,"volume":1712973,"rsi_14":66.98,"sma_20":75.41,"sma_60":77.62,"sma_120":77.92},{"date":"2025-09-03","open":76.98,"high":77.8,"low":76.42,"close":77.56,"volume":1494425,"rsi_14":58.94,"sma_20":75.6,"sma_60":77.63,"sma_120":77.9},{"date":"2025-09-04","open":77.57,"high":77.58,"low":76.09,"close":77.19,"volume":2696291,"rsi_14":63.2,"sma_20":75.74,"sma_60":77.61,"sma_120":77.89},{"date":"2025-09-05","open":77.35,"high":79.21,"low":77.3,"close":78.56,"volume":1786681,"rsi_14":66.86,"sma_20":75.93,"sma_60":77.62,"sma_120":77.87},{"date":"2025-09-08","open":78.77,"high":79.43,"low":77.5,"close":78.88,"volume":1928611,"rsi_14":65.33,"sma_20":76.35,"sma_60":77.63,"sma_120":77.84},{"date":"2025-09-09","open":78.71,"high":78.89,"low":77.85,"close":78.16,"volume":1550861,"rsi_14":57.42,"sma_20":76.72,"sma_60":77.62,"sma_120":77.8},{"date":"2025-09-10","open":78.13,"high":79.16,"low":76.5,"close":76.75,"volume":1741435,"rsi_14":52.82,"sma_20":76.96,"sma_60":77.62,"sma_120":77.76},{"date":"2025-09-11","open":77.01,"high":79.41,"low":76.86,"close":79.2,"volume":1641698,"rsi_14":59.99,"sma_20":77.15,"sma_60":77.61,"sma_120":77.74},{"date":"2025-09-12","open":79.04,"high":79.07,"low":76.64,"close":76.84,"volume":1518740,"rsi_14":47.41,"sma_20":77.28,"sma_60":77.57,"sma_120":77.7},{"date":"2025-09-15","open":76.87,"high":77.95,"low":75.59,"close":76.46,"volume":1604049,"rsi_14":49.8,"sma_20":77.38,"sma_60":77.54,"sma_120":77.65},{"date":"2025-09-16","open":76.57,"high":76.9,"low":75.67,"close":76.38,"volume":1188701,"rsi_14":48.05,"sma_20":77.44,"sma_60":77.5,"sma_120":77.6},{"date":"2025-09-17","open":76.57,"high":77.22,"low":74.89,"close":75.84,"volume":1941065,"rsi_14":41.06,"sma_20":77.4,"sma_60":77.45,"sma_120":77.56},{"date":"2025-09-18","open":76.03,"high":77.3,"low":75.94,"close":77.09,"volume":1553992,"rsi_14":45.58,"sma_20":77.45,"sma_60":77.4,"sma_120":77.52},{"date":"2025-09-19","open":77.62,"high":77.62,"low":76.02,"close":76.28,"volume":7140509,"rsi_14":40.37,"sma_20":77.45,"sma_60":77.34,"sma_120":77.49},{"date":"2025-09-22","open":76.98,"high":76.98,"low":76.01,"close":76.68,"volume":1350492,"rsi_14":48.85,"sma_20":77.41,"sma_60":77.29,"sma_120":77.46},{"date":"2025-09-23","open":76.7,"high":76.75,"low":75.05,"close":75.27,"volume":1660515,"rsi_14":41.74,"sma_20":77.34,"sma_60":77.22,"sma_120":77.41},{"date":"2025-09-24","open":75.41,"high":76.28,"low":74.95,"close":76.23,"volume":1463989,"rsi_14":46.68,"sma_20":77.31,"sma_60":77.16,"sma_120":77.37},{"date":"2025-09-25","open":75.89,"high":76.0,"low":74.93,"close":75.38,"volume":1243725,"rsi_14":38.59,"sma_20":77.16,"sma_60":77.09,"sma_120":77.34},{"date":"2025-09-26","open":75.38,"high":76.12,"low":75.19,"close":76.05,"volume":1610201,"rsi_14":40.1,"sma_20":77.05,"sma_60":77.04,"sma_120":77.36},{"date":"2025-09-29","open":76.46,"high":76.85,"low":75.77,"close":76.23,"volume":1164154,"rsi_14":42.98,"sma_20":76.9,"sma_60":76.98,"sma_120":77.4},{"date":"2025-09-30","open":76.12,"high":76.38,"low":74.72,"close":75.76,"volume":1633327,"rsi_14":46.14,"sma_20":76.84,"sma_60":76.93,"sma_120":77.47},{"date":"2025-10-01","open":75.56,"high":76.12,"low":74.56,"close":75.84,"volume":1480305,"rsi_14":33.91,"sma_20":76.75,"sma_60":76.85,"sma_120":77.46},{"date":"2025-10-02","open":76.17,"high":78.16,"low":75.6,"close":78.01,"volume":1634683,"rsi_14":55.71,"sma_20":76.79,"sma_60":76.8,"sma_120":77.51},{"date":"2025-10-03","open":78.01,"high":79.0,"low":77.43,"close":77.56,"volume":1314086,"rsi_14":55.33,"sma_20":76.74,"sma_60":76.77,"sma_120":77.54},{"date":"2025-10-06","open":78.0,"high":78.56,"low":77.07,"close":78.44,"volume":1264206,"rsi_14":59.26,"sma_20":76.72,"sma_60":76.79,"sma_120":77.57},{"date":"2025-10-07","open":78.62,"high":78.92,"low":76.41,"close":76.6,"volume":1299754,"rsi_14":53.06,"sma_20":76.64,"sma_60":76.78,"sma_120":77.59},{"date":"2025-10-08","open":76.8,"high":77.62,"low":76.54,"close":76.72,"volume":1081766,"rsi_14":48.36,"sma_20":76.64,"sma_60":76.77,"sma_120":77.61},{"date":"2025-10-09","open":77.0,"high":77.03,"low":75.21,"close":75.5,"volume":1423884,"rsi_14":46.67,"sma_20":76.46,"sma_60":76.75,"sma_120":77.63},{"date":"2025-10-10","open":75.7,"high":76.28,"low":73.14,"close":73.24,"volume":1684299,"rsi_14":37.32,"sma_20":76.28,"sma_60":76.67,"sma_120":77.64},{"date":"2025-10-13","open":74.13,"high":74.52,"low":73.23,"close":73.8,"volume":1788833,"rsi_14":44.22,"sma_20":76.14,"sma_60":76.59,"sma_120":77.64},{"date":"2025-10-14","open":72.77,"high":74.36,"low":72.46,"close":74.09,"volume":1424043,"rsi_14":41.11,"sma_20":76.03,"sma_60":76.51,"sma_120":77.63},{"date":"2025-10-15","open":74.33,"high":74.53,"low":73.15,"close":73.67,"volume":1333266,"rsi_14":42.64,"sma_20":75.92,"sma_60":76.4,"sma_120":77.58},{"date":"2025-10-16","open":74.2,"high":74.7,"low":72.39,"close":72.96,"volume":1473944,"rsi_14":36.74,"sma_20":75.72,"sma_60":76.27,"sma_120":77.53},{"date":"2025-10-17","open":72.72,"high":73.42,"low":72.28,"close":72.86,"volume":2745857,"rsi_14":35.44,"sma_20":75.54,"sma_60":76.14,"sma_120":77.46},{"date":"2025-10-20","open":72.95,"high":74.32,"low":72.95,"close":74.25,"volume":1392465,"rsi_14":43.96,"sma_20":75.42,"sma_60":76.03,"sma_120":77.41},{"date":"2025-10-21","open":74.25,"high":76.52,"low":74.05,"close":76.13,"volume":1555865,"rsi_14":51.01,"sma_20":75.47,"sma_60":75.97,"sma_120":77.37},{"date":"2025-10-22","open":75.62,"high":76.41,"low":74.3,"close":74.71,"volume":1410899,"rsi_14":37.81,"sma_20":75.39,"sma_60":75.89,"sma_120":77.32},{"date":"2025-10-23","open":74.79,"high":75.0,"low":74.2,"close":74.61,"volume":1020579,"rsi_14":38.82,"sma_20":75.35,"sma_60":75.84,"sma_120":77.25},{"date":"2025-10-24","open":75.3,"high":75.82,"low":74.76,"close":75.05,"volume":1566741,"rsi_14":36.71,"sma_20":75.3,"sma_60":75.81,"sma_120":77.18},{"date":"2025-10-27","open":75.5,"high":76.08,"low":75.3,"close":75.49,"volume":1246324,"rsi_14":45.11,"sma_20":75.26,"sma_60":75.83,"sma_120":77.12},{"date":"2025-10-28","open":75.4,"high":76.16,"low":74.91,"close":75.75,"volume":1999202,"rsi_14":45.78,"sma_20":75.26,"sma_60":75.84,"sma_120":77.06},{"date":"2025-10-29","open":75.96,"high":75.97,"low":72.92,"close":73.01,"volume":1755229,"rsi_14":40.43,"sma_20":75.12,"sma_60":75.83,"sma_120":76.96},{"date":"2025-10-30","open":72.86,"high":75.2,"low":72.76,"close":73.93,"volume":1625652,"rsi_14":52.96,"sma_20":74.92,"sma_60":75.82,"sma_120":76.94},{"date":"2025-10-31","open":73.82,"high":75.49,"low":73.68,"close":75.1,"volume":1624160,"rsi_14":55.29,"sma_20":74.8,"sma_60":75.82,"sma_120":76.91},{"date":"2025-11-03","open":75.21,"high":75.35,"low":73.81,"close":74.53,"volume":2148697,"rsi_14":51.75,"sma_20":74.6,"sma_60":75.89,"sma_120":76.87},{"date":"2025-11-04","open":73.95,"high":74.13,"low":70.82,"close":71.97,"volume":2626519,"rsi_14":44.22,"sma_20":74.37,"sma_60":75.91,"sma_120":76.83},{"date":"2025-11-05","open":72.63,"high":73.55,"low":71.67,"close":72.98,"volume":3118506,"rsi_14":50.07,"sma_20":74.18,"sma_60":75.93,"sma_120":76.8},{"date":"2025-11-06","open":73.76,"high":73.88,"low":71.93,"close":73.0,"volume":3349389,"rsi_14":50.47,"sma_20":74.06,"sma_60":75.89,"sma_120":76.76},{"date":"2025-11-07","open":78.9,"high":86.23,"low":76.75,"close":83.74,"volume":9629176,"rsi_14":69.55,"sma_20":74.58,"sma_60":76.05,"sma_120":76.81},{"date":"2025-11-10","open":83.81,"high":88.47,"low":83.0,"close":87.12,"volume":5974684,"rsi_14":71.32,"sma_20":75.25,"sma_60":76.26,"sma_120":76.89},{"date":"2025-11-11","open":86.96,"high":92.0,"low":86.31,"close":90.61,"volume":5596445,"rsi_14":78.56,"sma_20":76.07,"sma_60":76.51,"sma_120":77.0},{"date":"2025-11-12","open":90.62,"high":91.76,"low":89.38,"close":90.1,"volume":3793434,"rsi_14":77.42,"sma_20":76.89,"sma_60":76.74,"sma_120":77.11},{"date":"2025-11-13","open":89.97,"high":91.85,"low":88.2,"close":88.67,"volume":3597241,"rsi_14":73.29,"sma_20":77.68,"sma_60":76.95,"sma_120":77.22},{"date":"2025-11-14","open":87.42,"high":88.75,"low":87.01,"close":87.17,"volume":3715694,"rsi_14":69.27,"sma_20":78.4,"sma_60":77.13,"sma_120":77.3},{"date":"2025-11-17","open":87.75,"high":88.88,"low":86.86,"close":87.62,"volume":3936803,"rsi_14":69.47,"sma_20":79.06,"sma_60":77.3,"sma_120":77.39},{"date":"2025-11-18","open":87.3,"high":88.76,"low":86.0,"close":87.74,"volume":3681740,"rsi_14":76.43,"sma_20":79.64,"sma_60":77.48,"sma_120":77.49},{"date":"2025-11-19","open":87.63,"high":88.14,"low":86.2,"close":86.52,"volume":3994096,"rsi_14":72.35,"sma_20":80.24,"sma_60":77.64,"sma_120":77.57},{"date":"2025-11-20","open":87.65,"high":89.14,"low":86.75,"close":87.38,"volume":3366913,"rsi_14":72.04,"sma_20":80.87,"sma_60":77.8,"sma_120":77.67},{"date":"2025-11-21","open":87.83,"high":90.24,"low":87.25,"close":89.01,"volume":3663132,"rsi_14":75.03,"sma_20":81.57,"sma_60":77.97,"sma_120":77.77},{"date":"2025-11-24","open":88.64,"high":89.95,"low":87.37,"close":88.34,"volume":19566694,"rsi_14":80.28,"sma_20":82.21,"sma_60":78.13,"sma_120":77.87},{"date":"2025-11-25","open":88.5,"high":91.0,"low":87.33,"close":90.71,"volume":3622342,"rsi_14":81.23,"sma_20":82.96,"sma_60":78.36,"sma_120":77.99},{"date":"2025-11-26","open":90.61,"high":90.76,"low":89.37,"close":89.45,"volume":2917908,"rsi_14":77.76,"sma_20":83.78,"sma_60":78.55,"sma_120":78.09},{"date":"2025-11-28","open":89.47,"high":89.93,"low":89.34,"close":89.52,"volume":1350948,"rsi_14":65.24,"sma_20":84.56,"sma_60":78.76,"sma_120":78.19},{"date":"2025-12-01","open":89.39,"high":89.43,"low":87.55,"close":87.71,"volume":3200619,"rsi_14":51.7,"sma_20":85.19,"sma_60":78.91,"sma_120":78.26},{"date":"2025-12-02","open":88.0,"high":88.2,"low":86.06,"close":86.83,"volume":2814473,"rsi_14":37.21,"sma_20":85.81,"sma_60":79.04,"sma_120":78.34},{"date":"2025-12-03","open":86.83,"high":88.47,"low":86.63,"close":87.97,"volume":2337276,"rsi_14":43.09,"sma_20":86.61,"sma_60":79.21,"sma_120":78.42},{"date":"2025-12-04","open":87.82,"high":88.12,"low":86.3,"close":86.6,"volume":2198854,"rsi_14":43.26,"sma_20":87.29,"sma_60":79.37,"sma_120":78.5},{"date":"2025-12-05","open":86.6,"high":87.0,"low":82.7,"close":83.49,"volume":3069367,"rsi_14":39.15,"sma_20":87.81,"sma_60":79.44,"sma_120":78.52},{"date":"2025-12-08","open":83.48,"high":85.7,"low":83.48,"close":85.32,"volume":2206953,"rsi_14":43.73,"sma_20":87.89,"sma_60":79.58,"sma_120":78.58},{"date":"2025-12-09","open":84.64,"high":86.74,"low":84.06,"close":85.66,"volume":2543837,"rsi_14":44.4,"sma_20":87.82,"sma_60":79.74,"sma_120":78.64},{"date":"2025-12-10","open":85.56,"high":86.78,"low":85.23,"close":86.45,"volume":2214586,"rsi_14":49.81,"sma_20":87.61,"sma_60":79.91,"sma_120":78.7},{"date":"2025-12-11","open":86.38,"high":87.27,"low":85.15,"close":85.45,"volume":1783706,"rsi_14":44.72,"sma_20":87.38,"sma_60":80.07,"sma_120":78.76},{"date":"2025-12-12","open":85.9,"high":86.88,"low":85.39,"close":85.88,"volume":2151465,"rsi_14":40.83,"sma_20":87.24,"sma_60":80.21,"sma_120":78.8},{"date":"2025-12-15","open":88.03,"high":90.04,"low":85.31,"close":86.53,"volume":3749784,"rsi_14":44.69,"sma_20":87.21,"sma_60":80.38,"sma_120":78.86},{"date":"2025-12-16","open":86.7,"high":87.92,"low":85.8,"close":87.74,"volume":2188262,"rsi_14":40.65,"sma_20":87.22,"sma_60":80.57,"sma_120":78.93},{"date":"2025-12-17","open":87.56,"high":89.34,"low":87.15,"close":87.55,"volume":2122112,"rsi_14":43.59,"sma_20":87.21,"sma_60":80.77,"sma_120":79.0},{"date":"2025-12-18","open":88.12,"high":88.91,"low":87.11,"close":88.49,"volume":1934993,"rsi_14":46.72,"sma_20":87.3,"sma_60":80.98,"sma_120":79.07},{"date":"2025-12-19","open":88.39,"high":89.75,"low":88.3,"close":89.22,"volume":5375261,"rsi_14":55.17,"sma_20":87.4,"sma_60":81.21,"sma_120":79.15},{"date":"2025-12-22","open":89.19,"high":90.76,"low":88.77,"close":90.11,"volume":1744168,"rsi_14":61.22,"sma_20":87.45,"sma_60":81.44,"sma_120":79.24},{"date":"2025-12-23","open":89.86,"high":89.89,"low":88.61,"close":89.23,"volume":1747773,"rsi_14":54.39,"sma_20":87.5,"sma_60":81.66,"sma_120":79.32},{"date":"2025-12-24","open":89.08,"high":89.39,"low":88.48,"close":88.82,"volume":812967,"rsi_14":58.28,"sma_20":87.4,"sma_60":81.88,"sma_120":79.4},{"date":"2025-12-26","open":88.47,"high":88.89,"low":88.08,"close":88.42,"volume":1398426,"rsi_14":73.06,"sma_20":87.35,"sma_60":82.09,"sma_120":79.47},{"date":"2025-12-29","open":88.03,"high":88.97,"low":87.83,"close":88.24,"volume":1541345,"rsi_14":66.15,"sma_20":87.29,"sma_60":82.26,"sma_120":79.53},{"date":"2025-12-30","open":88.08,"high":88.58,"low":87.84,"close":87.97,"volume":1510434,"rsi_14":62.88,"sma_20":87.3,"sma_60":82.43,"sma_120":79.6},{"date":"2025-12-31","open":87.7,"high":88.2,"low":87.2,"close":87.25,"volume":1163224,"rsi_14":54.49,"sma_20":87.32,"sma_60":82.58,"sma_120":79.68},{"date":"2026-01-02","open":87.3,"high":87.52,"low":84.54,"close":85.1,"volume":1638577,"rsi_14":48.26,"sma_20":87.18,"sma_60":82.72,"sma_120":79.75},{"date":"2026-01-05","open":85.06,"high":87.4,"low":85.05,"close":85.91,"volume":1433800,"rsi_14":50.14,"sma_20":87.14,"sma_60":82.87,"sma_120":79.82},{"date":"2026-01-06","open":85.54,"high":88.86,"low":85.54,"close":88.74,"volume":1925040,"rsi_14":58.76,"sma_20":87.4,"sma_60":83.09,"sma_120":79.92},{"date":"2026-01-07","open":88.15,"high":89.11,"low":87.22,"close":88.18,"volume":2303669,"rsi_14":51.84,"sma_20":87.55,"sma_60":83.34,"sma_120":80.01},{"date":"2026-01-08","open":87.23,"high":87.7,"low":85.37,"close":85.71,"volume":3044458,"rsi_14":43.54,"sma_20":87.55,"sma_60":83.54,"sma_120":80.06},{"date":"2026-01-09","open":86.18,"high":88.5,"low":85.78,"close":88.12,"volume":3052643,"rsi_14":48.82,"sma_20":87.63,"sma_60":83.77,"sma_120":80.14},{"date":"2026-01-12","open":93.74,"high":93.94,"low":90.82,"close":91.27,"volume":6719191,"rsi_14":55.65,"sma_20":87.92,"sma_60":84.07,"sma_120":80.23},{"date":"2026-01-13","open":91.5,"high":91.78,"low":88.36,"close":88.86,"volume":3024349,"rsi_14":46.82,"sma_20":88.07,"sma_60":84.33,"sma_120":80.3},{"date":"2026-01-14","open":88.95,"high":91.49,"low":88.6,"close":90.65,"volume":2418137,"rsi_14":53.45,"sma_20":88.28,"sma_60":84.63,"sma_120":80.38},{"date":"2026-01-15","open":90.62,"high":91.72,"low":89.75,"close":91.53,"volume":3259601,"rsi_14":56.44,"sma_20":88.47,"sma_60":84.92,"sma_120":80.47},{"date":"2026-01-16","open":93.14,"high":95.03,"low":92.57,"close":93.49,"volume":4081417,"rsi_14":61.22,"sma_20":88.77,"sma_60":85.21,"sma_120":80.59},{"date":"2026-01-20","open":92.08,"high":92.78,"low":89.23,"close":89.6,"volume":3132506,"rsi_14":52.59,"sma_20":88.82,"sma_60":85.45,"sma_120":80.67},{"date":"2026-01-21","open":90.05,"high":94.26,"low":89.86,"close":93.72,"volume":3327025,"rsi_14":59.54,"sma_20":89.05,"sma_60":85.77,"sma_120":80.8},{"date":"2026-01-22","open":94.41,"high":97.57,"low":94.02,"close":97.03,"volume":4183552,"rsi_14":64.94,"sma_20":89.39,"sma_60":86.14,"sma_120":80.98},{"date":"2026-01-23","open":96.53,"high":96.99,"low":94.89,"close":95.08,"volume":2934100,"rsi_14":65.33,"sma_20":89.68,"sma_60":86.46,"sma_120":81.15},{"date":"2026-01-26","open":96.31,"high":99.19,"low":95.95,"close":98.66,"volume":4142100,"rsi_14":68.05,"sma_20":90.18,"sma_60":86.85,"sma_120":81.34},{"date":"2026-01-27","open":101.9,"high":104.98,"low":101.42,"close":103.26,"volume":8013100,"rsi_14":69.58,"sma_20":90.92,"sma_60":87.35,"sma_120":81.59},{"date":"2026-01-28","open":103.51,"high":103.96,"low":101.6,"close":102.1,"volume":4461600,"rsi_14":68.47,"sma_20":91.61,"sma_60":87.82,"sma_120":81.82},{"date":"2026-01-29","open":101.85,"high":102.0,"low":98.46,"close":99.35,"volume":3862700,"rsi_14":67.97,"sma_20":92.18,"sma_60":88.22,"sma_120":82.02},{"date":"2026-01-30","open":98.73,"high":99.25,"low":95.94,"close":97.15,"volume":2983800,"rsi_14":61.96,"sma_20":92.68,"sma_60":88.6,"sma_120":82.25},{"date":"2026-02-02","open":96.35,"high":97.76,"low":95.42,"close":96.63,"volume":2439300,"rsi_14":57.63,"sma_20":93.25,"sma_60":89.01,"sma_120":82.46},{"date":"2026-02-03","open":96.14,"high":97.99,"low":91.18,"close":91.79,"volume":3617900,"rsi_14":53.9,"sma_20":93.55,"sma_60":89.33,"sma_120":82.63},{"date":"2026-02-04","open":91.69,"high":94.14,"low":90.88,"close":91.92,"volume":3214900,"rsi_14":51.77,"sma_20":93.71,"sma_60":89.64,"sma_120":82.76},{"date":"2026-02-05","open":91.81,"high":93.34,"low":91.13,"close":91.49,"volume":3330600,"rsi_14":49.94,"sma_20":93.87,"sma_60":89.77,"sma_120":82.91},{"date":"2026-02-06","open":92.57,"high":95.25,"low":92.5,"close":95.08,"volume":3325500,"rsi_14":52.14,"sma_20":94.34,"sma_60":89.9,"sma_120":83.08},{"date":"2026-02-09","open":95.01,"high":95.55,"low":92.31,"close":94.72,"volume":2268200,"rsi_14":57.63,"sma_20":94.67,"sma_60":89.97,"sma_120":83.24},{"date":"2026-02-10","open":94.72,"high":95.79,"low":94.0,"close":94.4,"volume":2310588,"rsi_14":64.0,"sma_20":89.65,"sma_60":86.45,"sma_120":81.14},{"date":"2026-02-11","open":98.75,"high":98.75,"low":94.51,"close":94.8,"volume":3949286,"rsi_14":63.55,"sma_20":89.95,"sma_60":86.77,"sma_120":81.3},{"date":"2026-02-12","open":98.75,"high":106.8,"low":98.75,"close":104.61,"volume":10960826,"rsi_14":69.94,"sma_20":90.76,"sma_60":87.3,"sma_120":81.56},{"date":"2026-02-13","open":104.49,"high":113.5,"low":102.87,"close":111.76,"volume":7333772,"rsi_14":75.42,"sma_20":91.94,"sma_60":87.93,"sma_120":81.87},{"date":"2026-02-17","open":110.58,"high":111.46,"low":106.75,"close":108.42,"volume":4525564,"rsi_14":56.97,"sma_20":97.58,"sma_60":91.18,"sma_120":84.33},{"date":"2026-02-18","open":108.25,"high":110.44,"low":106.08,"close":109.31,"volume":3483400,"rsi_14":59.81,"sma_20":98.56,"sma_60":91.56,"sma_120":84.6},{"date":"2026-02-19","open":108.25,"high":109.77,"low":107.0,"close":109.59,"volume":7403100,"rsi_14":64.94,"sma_20":99.36,"sma_60":91.93,"sma_120":84.86},{"date":"2026-02-20","open":99.73,"high":102.0,"low":93.53,"close":94.17,"volume":15779607,"rsi_14":46.86,"sma_20":99.21,"sma_60":92.02,"sma_120":85.0},{"date":"2026-02-23","open":93.75,"high":99.69,"low":92.68,"close":98.75,"volume":7644400,"rsi_14":52.07,"sma_20":99.4,"sma_60":92.19,"sma_120":85.16},{"date":"2026-02-24","open":98.66,"high":103.9,"low":98.01,"close":100.13,"volume":5083141,"rsi_14":57.16,"sma_20":94.05,"sma_60":89.28,"sma_120":82.6},{"date":"2026-02-25","open":100.45,"high":101.28,"low":97.83,"close":100.04,"volume":3177114,"rsi_14":58.45,"sma_20":99.31,"sma_60":92.53,"sma_120":85.54},{"date":"2026-02-26","open":99.45,"high":100.65,"low":98.27,"close":99.9,"volume":2904917,"rsi_14":57.98,"sma_20":95.32,"sma_60":90.18,"sma_120":83.03},{"date":"2026-02-27","open":98.75,"high":99.51,"low":96.92,"close":98.39,"volume":4716151,"rsi_14":55.86,"sma_20":95.83,"sma_60":90.42,"sma_120":83.23},{"date":"2026-03-02","open":96.91,"high":98.86,"low":96.58,"close":97.64,"volume":4519429,"rsi_14":53.17,"sma_20":99.18,"sma_60":93.06,"sma_120":86.05},{"date":"2026-03-03","open":95.6,"high":103.72,"low":95.37,"close":102.08,"volume":5308237,"rsi_14":57.65,"sma_20":99.45,"sma_60":93.29,"sma_120":86.25},{"date":"2026-03-04","open":102.0,"high":103.22,"low":100.28,"close":102.98,"volume":2808445,"rsi_14":58.47,"sma_20":97.71,"sma_60":91.0,"sma_120":83.87},{"date":"2026-03-05","open":101.9,"high":104.53,"low":100.12,"close":101.0,"volume":2777514,"rsi_14":53.72,"sma_20":98.32,"sma_60":91.21,"sma_120":84.08},{"date":"2026-03-06","open":99.97,"high":100.79,"low":96.98,"close":99.89,"volume":2804619,"rsi_14":55.3,"sma_20":98.78,"sma_60":91.42,"sma_120":84.28},{"date":"2026-03-09","open":98.58,"high":103.06,"low":98.49,"close":102.11,"volume":2868111,"rsi_14":41.16,"sma_20":101.23,"sma_60":94.37,"sma_120":87.06},{"date":"2026-03-10","open":101.55,"high":106.08,"low":100.41,"close":104.5,"volume":3811818,"rsi_14":43.53,"sma_20":101.72,"sma_60":94.68,"sma_120":87.29},{"date":"2026-03-11","open":103.84,"high":108.4,"low":103.34,"close":106.47,"volume":4787088,"rsi_14":43.56,"sma_20":100.7,"sma_60":92.28,"sma_120":84.96},{"date":"2026-03-12","open":104.85,"high":108.45,"low":104.37,"close":105.47,"volume":3609921,"rsi_14":73.1,"sma_20":102.86,"sma_60":95.35,"sma_120":87.78},{"date":"2026-03-13","open":105.63,"high":109.56,"low":105.56,"close":107.67,"volume":3422472,"rsi_14":75.32,"sma_20":101.82,"sma_60":92.89,"sma_120":85.43},{"date":"2026-03-16","open":107.91,"high":108.2,"low":104.55,"close":105.44,"volume":4758350,"rsi_14":61.58,"sma_20":102.37,"sma_60":93.17,"sma_120":85.65},{"date":"2026-03-17","open":106.39,"high":107.0,"low":103.6,"close":105.84,"volume":3681497,"rsi_14":62.48,"sma_20":102.93,"sma_60":93.43,"sma_120":85.89},{"date":"2026-03-18","open":105.48,"high":112.81,"low":105.19,"close":108.86,"volume":5175106,"rsi_14":67.15,"sma_20":103.14,"sma_60":93.75,"sma_120":86.15},{"date":"2026-03-19","open":108.78,"high":110.45,"low":106.07,"close":110.0,"volume":4129181,"rsi_14":72.54,"sma_20":103.05,"sma_60":94.09,"sma_120":86.42},{"date":"2026-03-20","open":110.56,"high":111.86,"low":108.81,"close":110.48,"volume":13118311,"rsi_14":75.2,"sma_20":103.15,"sma_60":94.47,"sma_120":86.69},{"date":"2026-03-23","open":110.5,"high":115.2,"low":109.5,"close":114.43,"volume":5913869,"rsi_14":74.71,"sma_20":104.17,"sma_60":94.93,"sma_120":86.99},{"date":"2026-03-24","open":113.15,"high":115.64,"low":112.31,"close":114.5,"volume":4515259,"rsi_14":73.84,"sma_20":104.88,"sma_60":95.37,"sma_120":87.29},{"date":"2026-03-25","open":115.85,"high":120.59,"low":115.6,"close":119.15,"volume":6782839,"rsi_14":83.82,"sma_20":105.84,"sma_60":95.91,"sma_120":87.64},{"date":"2026-03-26","open":118.39,"high":121.12,"low":116.05,"close":117.25,"volume":5346894,"rsi_14":81.43,"sma_20":106.71,"sma_60":96.48,"sma_120":87.96},{"date":"2026-03-27","open":115.74,"high":116.06,"low":111.91,"close":114.5,"volume":4460451,"rsi_14":72.01,"sma_20":107.51,"sma_60":96.96,"sma_120":88.27},{"date":"2026-03-30","open":115.44,"high":116.22,"low":108.69,"close":110.22,"volume":4041365,"rsi_14":59.52,"sma_20":108.14,"sma_60":97.37,"sma_120":88.56},{"date":"2026-03-31","open":110.67,"high":116.39,"low":110.01,"close":114.85,"volume":3804138,"rsi_14":62.81,"sma_20":108.78,"sma_60":97.85,"sma_120":88.88},{"date":"2026-04-01","open":115.99,"high":117.64,"low":114.99,"close":115.75,"volume":3268776,"rsi_14":65.77,"sma_20":109.42,"sma_60":98.35,"sma_120":89.21},{"date":"2026-04-02","open":112.7,"high":118.02,"low":112.12,"close":118.0,"volume":4116343,"rsi_14":65.82,"sma_20":110.27,"sma_60":98.89,"sma_120":89.55},{"date":"2026-04-06","open":117.16,"high":118.17,"low":112.91,"close":114.6,"volume":4017958,"rsi_14":63.54,"sma_20":111.0,"sma_60":99.35,"sma_120":89.87},{"date":"2026-04-07","open":114.89,"high":116.26,"low":112.57,"close":113.89,"volume":3584673,"rsi_14":61.79,"sma_20":111.59,"sma_60":99.79,"sma_120":90.18},{"date":"2026-04-08","open":116.25,"high":117.35,"low":113.2,"close":116.0,"volume":5637541,"rsi_14":60.75,"sma_20":112.17,"sma_60":100.26,"sma_120":90.52},{"date":"2026-04-09","open":115.21,"high":115.25,"low":106.88,"close":109.61,"volume":5411533,"rsi_14":49.49,"sma_20":112.33,"sma_60":100.62,"sma_120":90.8},{"date":"2026-04-10","open":109.64,"high":109.78,"low":90.56,"close":91.35,"volume":14270504,"rsi_14":33.0,"sma_20":111.62,"sma_60":100.65,"sma_120":90.93},{"date":"2026-04-13","open":91.85,"high":97.84,"low":91.64,"close":94.94,"volume":6283062,"rsi_14":32.56,"sma_20":110.98,"sma_60":100.73,"sma_120":91.09},{"date":"2026-04-14","open":95.78,"high":96.1,"low":88.5,"close":88.84,"volume":8714025,"rsi_14":29.28,"sma_20":110.15,"sma_60":100.73,"sma_120":91.19},{"date":"2026-04-15","open":89.8,"high":92.88,"low":89.8,"close":90.38,"volume":4958551,"rsi_14":25.54,"sma_20":109.38,"sma_60":100.75,"sma_120":91.31},{"date":"2026-04-16","open":91.25,"high":97.83,"low":91.16,"close":96.81,"volume":6632456,"rsi_14":33.86,"sma_20":108.78,"sma_60":100.89,"sma_120":91.49},{"date":"2026-04-17","open":97.57,"high":98.64,"low":94.96,"close":95.89,"volume":5065778,"rsi_14":34.87,"sma_20":108.07,"sma_60":101.02,"sma_120":91.64},{"date":"2026-04-20","open":96.02,"high":98.52,"low":96.02,"close":97.62,"volume":2951531,"rsi_14":39.31,"sma_20":107.43,"sma_60":101.18,"sma_120":91.8},{"date":"2026-04-21","open":97.97,"high":99.44,"low":95.77,"close":98.08,"volume":2806169,"rsi_14":34.7,"sma_20":106.61,"sma_60":101.36,"sma_120":91.97},{"date":"2026-04-22","open":99.35,"high":99.46,"low":96.56,"close":97.11,"volume":2786809,"rsi_14":33.01,"sma_20":105.74,"sma_60":101.56,"sma_120":92.14},{"date":"2026-04-23","open":96.69,"high":96.69,"low":93.51,"close":96.18,"volume":3143988,"rsi_14":29.62,"sma_20":104.59,"sma_60":101.73,"sma_120":92.3},{"date":"2026-04-24","open":96.83,"high":97.49,"low":94.67,"close":95.25,"volume":3592179,"rsi_14":31.06,"sma_20":103.49,"sma_60":101.84,"sma_120":92.47},{"date":"2026-04-27","open":95.25,"high":96.21,"low":93.53,"close":95.93,"volume":2185416,"rsi_14":32.41,"sma_20":102.56,"sma_60":101.97,"sma_120":92.66},{"date":"2026-04-28","open":96.95,"high":97.5,"low":94.75,"close":95.43,"volume":2784615,"rsi_14":29.19,"sma_20":101.83,"sma_60":102.13,"sma_120":92.84},{"date":"2026-04-29","open":95.28,"high":100.51,"low":94.5,"close":99.8,"volume":3683880,"rsi_14":39.65,"sma_20":101.07,"sma_60":102.33,"sma_120":93.05},{"date":"2026-04-30","open":98.82,"high":103.24,"low":98.46,"close":102.98,"volume":5278395,"rsi_14":67.99,"sma_20":100.43,"sma_60":102.52,"sma_120":93.29},{"date":"2026-05-01","open":103.33,"high":104.88,"low":101.68,"close":103.87,"volume":2875376,"rsi_14":65.07,"sma_20":99.73,"sma_60":102.77,"sma_120":93.55},{"date":"2026-05-04","open":104.29,"high":107.66,"low":104.08,"close":105.78,"volume":3131024,"rsi_14":83.29,"sma_20":99.29,"sma_60":103.02,"sma_120":93.83},{"date":"2026-05-05","open":108.7,"high":118.16,"low":107.27,"close":117.94,"volume":8613099,"rsi_14":88.21,"sma_20":99.49,"sma_60":103.46,"sma_120":94.19},{"date":"2026-05-06","open":117.78,"high":122.24,"low":115.44,"close":121.99,"volume":5979304,"rsi_14":87.38,"sma_20":99.79,"sma_60":103.94,"sma_120":94.57},{"date":"2026-05-07","open":116.12,"high":117.48,"low":111.69,"close":116.69,"volume":10595205,"rsi_14":77.33,"sma_20":100.14,"sma_60":104.39,"sma_120":94.92},{"date":"2026-05-08","open":145.45,"high":149.76,"low":132.85,"close":147.71,"volume":21492867,"rsi_14":87.19,"sma_20":102.96,"sma_60":105.29,"sma_120":95.53},{"date":"2026-05-11","open":149.0,"high":156.32,"low":147.01,"close":153.01,"volume":9873892,"rsi_14":88.05,"sma_20":105.86,"sma_60":106.62,"sma_120":98.53},{"date":"2026-05-12","open":152.45,"high":154.0,"low":144.55,"close":149.56,"volume":6551984,"rsi_14":85.12,"sma_20":108.9,"sma_60":107.14,"sma_120":96.8},{"date":"2026-05-13","open":154.0,"high":165.45,"low":151.87,"close":161.14,"volume":10932219,"rsi_14":88.07,"sma_20":112.44,"sma_60":108.25,"sma_120":97.51},{"date":"2026-05-14","open":156.88,"high":159.04,"low":153.61,"close":155.67,"volume":4079269,"rsi_14":83.62,"sma_20":115.38,"sma_60":109.1,"sma_120":98.2},{"date":"2026-05-15","open":153.52,"high":156.0,"low":149.19,"close":150.88,"volume":4156067,"rsi_14":79.24,"sma_20":118.13,"sma_60":109.75,"sma_120":98.84},{"date":"2026-05-18","open":152.71,"high":153.0,"low":148.5,"close":150.77,"volume":3093191,"rsi_14":79.57,"sma_20":120.79,"sma_60":110.46,"sma_120":99.47},{"date":"2026-05-19","open":142.76,"high":147.68,"low":140.38,"close":141.34,"volume":13987039,"rsi_14":71.06,"sma_20":122.95,"sma_60":111.24,"sma_120":100.03},{"date":"2026-05-20","open":140.0,"high":144.11,"low":138.1,"close":143.55,"volume":17882366,"rsi_14":70.77,"sma_20":125.27,"sma_60":111.97,"sma_120":100.62},{"date":"2026-05-21","open":142.06,"high":146.81,"low":142.06,"close":146.24,"volume":4569535,"rsi_14":71.3,"sma_20":127.78,"sma_60":112.74,"sma_120":101.23},{"date":"2026-05-22","open":146.52,"high":148.08,"low":145.51,"close":147.23,"volume":3738024,"rsi_14":71.03,"sma_20":130.38,"sma_60":113.53,"sma_120":101.85},{"date":"2026-05-26","open":148.45,"high":150.14,"low":143.92,"close":148.21,"volume":3664102,"rsi_14":67.32,"sma_20":132.99,"sma_60":114.36,"sma_120":102.39},{"date":"2026-05-27","open":148.53,"high":148.53,"low":141.69,"close":144.43,"volume":4176396,"rsi_14":62.88,"sma_20":135.44,"sma_60":115.14,"sma_120":102.87},{"date":"2026-05-28","open":146.53,"high":147.41,"low":142.16,"close":143.13,"volume":4218760,"rsi_14":65.91,"sma_20":137.61,"sma_60":115.82,"sma_120":103.31},{"date":"2026-05-29","open":144.7,"high":149.87,"low":143.26,"close":149.54,"volume":5655596,"rsi_14":51.56,"sma_20":139.93,"sma_60":116.6,"sma_120":103.8},{"date":"2026-06-01","open":149.67,"high":156.31,"low":149.67,"close":154.01,"volume":3981963,"rsi_14":50.87,"sma_20":142.44,"sma_60":117.48,"sma_120":104.34},{"date":"2026-06-02","open":151.99,"high":163.25,"low":150.51,"close":160.32,"volume":4190663,"rsi_14":58.89,"sma_20":145.17,"sma_60":118.49,"sma_120":104.95},{"date":"2026-06-03","open":158.17,"high":164.8,"low":155.63,"close":160.36,"volume":3618289,"rsi_14":49.2,"sma_20":147.29,"sma_60":119.46,"sma_120":105.56},{"date":"2026-06-04","open":157.06,"high":160.88,"low":154.7,"close":158.98,"volume":4890886,"rsi_14":53.69,"sma_20":149.14,"sma_60":120.37,"sma_120":106.15},{"date":"2026-06-05","open":157.56,"high":158.05,"low":147.79,"close":149.32,"volume":3023531,"rsi_14":48.43,"sma_20":150.77,"sma_60":121.08,"sma_120":106.68},{"date":"2026-06-08","open":149.34,"high":150.36,"low":141.29,"close":141.87,"volume":5428189,"rsi_14":42.21,"sma_20":150.48,"sma_60":121.69,"sma_120":107.13},{"date":"2026-06-09","open":142.0,"high":142.83,"low":132.58,"close":137.81,"volume":4526120,"rsi_14":46.59,"sma_20":149.72,"sma_60":122.19,"sma_120":107.54},{"date":"2026-06-10","open":134.54,"high":139.83,"low":129.32,"close":129.97,"volume":4764627,"rsi_14":38.16,"sma_20":148.74,"sma_60":122.6,"sma_120":107.89},{"date":"2026-06-11","open":129.97,"high":132.62,"low":127.49,"close":132.46,"volume":3935363,"rsi_14":37.95,"sma_20":147.3,"sma_60":123.04,"sma_120":108.23},{"date":"2026-06-12","open":133.5,"high":134.62,"low":130.11,"close":133.5,"volume":2662499,"rsi_14":38.0,"sma_20":146.2,"sma_60":123.45,"sma_120":108.6},{"date":"2026-06-15","open":135.46,"high":136.85,"low":133.12,"close":134.2,"volume":2852370,"rsi_14":37.7,"sma_20":145.36,"sma_60":123.86,"sma_120":108.97},{"date":"2026-06-16","open":133.84,"high":137.93,"low":131.84,"close":132.31,"volume":2401998,"rsi_14":38.99,"sma_20":144.44,"sma_60":124.22,"sma_120":109.34},{"date":"2026-06-17","open":132.29,"high":133.56,"low":127.49,"close":127.86,"volume":3439614,"rsi_14":36.88,"sma_20":143.76,"sma_60":124.44,"sma_120":109.69},{"date":"2026-06-18","open":129.27,"high":130.0,"low":122.76,"close":124.91,"volume":6468424,"rsi_14":27.5,"sma_20":142.83,"sma_60":124.62,"sma_120":109.99},{"date":"2026-06-22","open":124.9,"high":124.9,"low":118.98,"close":120.74,"volume":4490867,"rsi_14":19.44,"sma_20":141.56,"sma_60":124.64,"sma_120":110.28},{"date":"2026-06-23","open":119.7,"high":123.29,"low":119.2,"close":119.87,"volume":2885751,"rsi_14":8.72,"sma_20":140.19,"sma_60":124.69,"sma_120":110.58},{"date":"2026-06-24","open":119.25,"high":122.03,"low":118.12,"close":119.48,"volume":6133461,"rsi_14":8.57,"sma_20":138.75,"sma_60":124.77,"sma_120":110.87},{"date":"2026-06-25","open":121.57,"high":121.57,"low":112.19,"close":112.89,"volume":4592600,"rsi_14":7.75,"sma_20":137.18,"sma_60":124.81,"sma_120":111.09},{"date":"2026-06-26","open":112.5,"high":114.95,"low":108.84,"close":113.29,"volume":4427407,"rsi_14":10.22,"sma_20":135.68,"sma_60":124.79,"sma_120":111.32},{"date":"2026-06-29","open":115.31,"high":115.48,"low":112.72,"close":113.8,"volume":2780107,"rsi_14":13.4,"sma_20":133.9,"sma_60":124.76,"sma_120":111.55},{"date":"2026-06-30","open":114.54,"high":119.22,"low":114.23,"close":118.21,"volume":3922060,"rsi_14":24.68,"sma_20":132.11,"sma_60":124.76,"sma_120":111.82},{"date":"2026-07-01","open":117.26,"high":118.35,"low":112.35,"close":112.81,"volume":4235475,"rsi_14":26.34,"sma_20":129.73,"sma_60":124.73,"sma_120":112.04},{"date":"2026-07-02","open":111.78,"high":115.15,"low":109.55,"close":113.17,"volume":4091945,"rsi_14":21.74,"sma_20":127.37,"sma_60":124.72,"sma_120":112.25},{"date":"2026-07-06","open":112.83,"high":116.58,"low":112.3,"close":112.73,"volume":3017520,"rsi_14":19.03,"sma_20":125.06,"sma_60":124.66,"sma_120":112.46},{"date":"2026-07-07","open":118.02,"high":118.96,"low":113.56,"close":114.37,"volume":4017861,"rsi_14":21.24,"sma_20":123.31,"sma_60":124.74,"sma_120":112.68},{"date":"2026-07-08","open":113.78,"high":127.35,"low":113.78,"close":126.57,"volume":7007896,"rsi_14":43.59,"sma_20":122.55,"sma_60":125.33,"sma_120":112.99},{"date":"2026-07-09","open":125.3,"high":130.54,"low":124.5,"close":129.52,"volume":4963623,"rsi_14":51.92,"sma_20":122.13,"sma_60":125.91,"sma_120":113.32},{"date":"2026-07-10","open":130.18,"high":131.07,"low":125.28,"close":126.19,"volume":3038773,"rsi_14":51.47,"sma_20":121.94,"sma_60":126.53,"sma_120":113.63},{"date":"2026-07-13","open":125.76,"high":127.77,"low":123.83,"close":125.13,"volume":2529542,"rsi_14":55.41,"sma_20":121.58,"sma_60":127.11,"sma_120":113.93},{"date":"2026-07-14","open":124.86,"high":127.66,"low":124.24,"close":126.11,"volume":2751649,"rsi_14":57.67,"sma_20":121.21,"sma_60":127.6,"sma_120":114.24},{"date":"2026-07-15","open":126.77,"high":127.95,"low":118.0,"close":120.01,"volume":2933484,"rsi_14":50.57,"sma_20":120.5,"sma_60":128.0,"sma_120":114.51},{"date":"2026-07-16","open":120.6,"high":122.0,"low":118.22,"close":118.81,"volume":1968938,"rsi_14":57.22,"sma_20":119.82,"sma_60":128.35,"sma_120":114.77},{"date":"2026-07-17","open":116.75,"high":121.41,"low":115.94,"close":120.19,"volume":3499506,"rsi_14":58.22,"sma_20":119.44,"sma_60":128.72,"sma_120":115.04},{"date":"2026-07-20","open":120.43,"high":125.05,"low":119.5,"close":123.13,"volume":4217825,"rsi_14":60.51,"sma_20":119.35,"sma_60":129.15,"sma_120":115.36},{"date":"2026-07-21","open":123.78,"high":127.5,"low":123.17,"close":124.91,"volume":5044701,"rsi_14":58.02,"sma_20":119.56,"sma_60":129.63,"sma_120":115.68},{"date":"2026-07-22","open":124.09,"high":127.22,"low":122.47,"close":124.3,"volume":3287429,"rsi_14":65.54,"sma_20":119.78,"sma_60":130.12,"sma_120":115.98},{"date":"2026-07-23","open":124.12,"high":125.77,"low":117.31,"close":117.37,"volume":3265275,"rsi_14":54.82,"sma_20":119.68,"sma_60":130.47,"sma_120":116.22},{"date":"2026-07-24","open":117.53,"high":119.08,"low":115.24,"close":115.37,"volume":3096781,"rsi_14":52.93,"sma_20":119.8,"sma_60":130.81,"sma_120":116.47},{"date":"2026-07-27","open":117.0,"high":117.82,"low":110.82,"close":112.85,"volume":2885147,"rsi_14":48.35,"sma_20":119.78,"sma_60":131.02,"sma_120":116.67},{"date":"2026-07-28","open":111.75,"high":113.17,"low":107.92,"close":111.79,"volume":2995067,"rsi_14":28.79,"sma_20":119.68,"sma_60":131.17,"sma_120":116.85},{"date":"2026-07-29","open":111.7,"high":112.49,"low":107.11,"close":107.41,"volume":3033842,"rsi_14":19.52,"sma_20":119.14,"sma_60":131.23,"sma_120":117.0},{"date":"2026-07-30","open":108.6,"high":114.42,"low":108.19,"close":113.75,"volume":3046344,"rsi_14":34.16,"sma_20":119.18,"sma_60":131.36,"sma_120":117.19},{"date":"2026-07-31","open":115.49,"high":116.63,"low":112.5,"close":115.18,"volume":2893358,"rsi_14":37.45,"sma_20":119.28,"sma_60":131.32,"sma_120":117.39},{"date":"2026-08-03","open":115.0,"high":118.7,"low":114.0,"close":117.88,"volume":3194463,"rsi_14":40.05,"sma_20":119.54,"sma_60":131.25,"sma_120":117.9},{"date":"2026-08-04","open":118.78,"high":123.61,"low":118.2,"close":123.35,"volume":4284429,"rsi_14":54.1,"sma_20":119.99,"sma_60":131.36,"sma_120":118.14},{"date":"2026-08-05","open":123.0,"high":124.56,"low":121.37,"close":122.27,"volume":3329843,"rsi_14":54.26,"sma_20":119.78,"sma_60":130.93,"sma_120":118.37},{"date":"2026-08-06","open":116.6,"high":120.85,"low":116.26,"close":118.55,"volume":5505940,"rsi_14":48.09,"sma_20":119.23,"sma_60":130.36,"sma_120":118.49},{"date":"2026-08-07","open":124.0,"high":125.55,"low":110.02,"close":110.54,"volume":8147189,"rsi_14":36.89,"sma_20":118.45,"sma_60":129.71,"sma_120":118.48},{"date":"2026-08-10","open":107.37,"high":120.14,"low":107.32,"close":117.65,"volume":6105713},{"date":"2026-08-11","open":118.01,"high":119.21,"low":116.28,"close":116.67,"volume":2339787,"rsi_14":42.9,"sma_20":117.6,"sma_60":128.33,"sma_120":118.62},{"date":"2026-08-12","open":117.5,"high":124.91,"low":117.05,"close":122.78,"volume":3499716},{"date":"2026-08-13","open":124.92,"high":127.04,"low":123.31,"close":125.29,"volume":3085879,"rsi_14":59.28,"sma_20":118.06,"sma_60":127.44,"sma_120":118.99},{"date":"2026-08-14","open":126.0,"high":126.73,"low":123.94,"close":124.99,"volume":2176646,"rsi_14":61.86,"sma_20":118.3,"sma_60":127.17,"sma_120":119.21},{"date":"2026-08-17","open":124.56,"high":125.58,"low":121.57,"close":122.97,"volume":2492152,"rsi_14":60.72,"sma_20":118.29,"sma_60":126.83,"sma_120":119.4},{"date":"2026-08-18","open":121.49,"high":123.78,"low":115.11,"close":115.2,"volume":3407416,"rsi_14":57.01,"sma_20":117.81,"sma_60":126.31,"sma_120":119.52},{"date":"2026-08-19","open":115.8,"high":116.8,"low":110.36,"close":112.84,"volume":3874255},{"date":"2026-08-20","open":112.19,"high":112.72,"low":109.48,"close":110.09,"volume":2119052,"rsi_14":45.19,"sma_20":116.87,"sma_60":125.1,"sma_120":119.73},{"date":"2026-08-21","open":110.26,"high":112.51,"low":109.59,"close":110.42,"volume":3013446,"rsi_14":42.62,"sma_20":116.62,"sma_60":124.53,"sma_120":119.83},{"date":"2026-08-24","open":110.0,"high":110.0,"low":105.2,"close":105.66,"volume":2760524},{"date":"2026-08-25","open":106.0,"high":107.27,"low":104.07,"close":105.74,"volume":2978517,"rsi_14":33.07,"sma_20":115.96,"sma_60":123.18,"sma_120":119.89},{"date":"2026-08-26","open":105.56,"high":109.53,"low":105.42,"close":108.06,"volume":3378555,"rsi_14":38.94,"sma_20":115.99,"sma_60":122.41,"sma_120":119.95},{"date":"2026-08-27","open":109.75,"high":111.85,"low":108.82,"close":111.24,"volume":3042782,"rsi_14":50.82,"sma_20":115.87,"sma_60":121.59,"sma_120":120.04},{"date":"2026-08-28","open":110.91,"high":112.4,"low":106.88,"close":107.47,"volume":2584450,"rsi_14":37.03,"sma_20":115.48,"sma_60":120.71,"sma_120":120.09},{"date":"2026-08-31","open":107.06,"high":109.69,"low":107.03,"close":108.62,"volume":2408085},{"date":"2026-09-01","open":108.92,"high":109.99,"low":105.78,"close":106.46,"volume":2701022,"rsi_14":26.99,"sma_20":114.18,"sma_60":119.16,"sma_120":120.12},{"date":"2026-09-02","open":106.0,"high":106.34,"low":104.01,"close":105.09,"volume":2172428},{"date":"2026-09-03","open":105.42,"high":106.56,"low":102.55,"close":106.5,"volume":3351300,"rsi_14":23.91,"sma_20":112.71,"sma_60":118.02,"sma_120":120.11},{"date":"2026-09-04","open":105.0,"high":106.5,"low":104.0,"close":105.22,"volume":1758465,"rsi_14":24.42,"sma_20":112.45,"sma_60":117.61,"sma_120":120.1},{"date":"2026-09-08","open":102.69,"high":108.11,"low":100.77,"close":105.61,"volume":3767490,"rsi_14":32.44,"sma_20":111.85,"sma_60":117.16,"sma_120":120.1},{"date":"2026-09-09","open":108.75,"high":112.76,"low":107.93,"close":110.75,"volume":4569467,"rsi_14":46.53,"sma_20":111.55,"sma_60":116.79,"sma_120":120.12},{"date":"2026-09-10","open":109.08,"high":111.18,"low":106.63,"close":107.13,"volume":2929618,"rsi_14":45.22,"sma_20":110.77,"sma_60":116.33,"sma_120":120.09},{"date":"2026-09-11","open":107.63,"high":110.74,"low":106.31,"close":106.79,"volume":3688823,"rsi_14":44.14,"sma_20":109.84,"sma_60":115.91,"sma_120":120.06},{"date":"2026-09-14","open":105.43,"high":107.86,"low":102.5,"close":105.57,"volume":4585796,"rsi_14":49.84,"sma_20":108.87,"sma_60":115.54,"sma_120":119.99},{"date":"2026-09-15","open":105.63,"high":107.42,"low":103.93,"close":105.4,"volume":2826694,"rsi_14":49.38,"sma_20":107.99,"sma_60":115.21,"sma_120":119.91},{"date":"2026-09-16","open":105.39,"high":107.26,"low":103.75,"close":104.48,"volume":2504696,"rsi_14":43.15,"sma_20":107.46,"sma_60":114.94,"sma_120":119.79},{"date":"2026-09-17","open":105.06,"high":109.84,"low":104.31,"close":107.08,"volume":2861859},{"date":"2026-09-18","open":107.25,"high":107.25,"low":102.61,"close":104.52,"volume":4817221,"rsi_14":43.94,"sma_20":106.89,"sma_60":114.48,"sma_120":119.62},{"date":"2026-09-21","open":106.04,"high":117.58,"low":105.4,"close":117.41,"volume":4706702,"rsi_14":62.18,"sma_20":107.24,"sma_60":114.55,"sma_120":119.68},{"date":"2026-09-22","open":117.87,"high":122.79,"low":116.1,"close":118.34,"volume":4672060},{"date":"2026-09-23","open":117.33,"high":119.48,"low":113.76,"close":118.44,"volume":3923529,"rsi_14":69.88,"sma_20":108.51,"sma_60":114.72,"sma_120":119.74},{"date":"2026-09-24","open":116.74,"high":118.0,"low":110.31,"close":110.41,"volume":7058379,"rsi_14":54.86,"sma_20":108.63,"sma_60":114.59,"sma_120":119.67},{"date":"2026-09-25","open":125.22,"high":128.46,"low":113.84,"close":113.94,"volume":31946786,"rsi_14":60.27,"sma_20":108.76,"sma_60":114.6,"sma_120":119.67},{"date":"2026-09-28","open":112.85,"high":115.1,"low":108.8,"close":108.99,"volume":8243115,"rsi_14":53.6,"sma_20":108.84,"sma_60":114.53,"sma_120":119.63},{"date":"2026-09-29","open":110.78,"high":111.43,"low":105.75,"close":108.45,"volume":6060347,"rsi_14":47.29,"sma_20":108.83,"sma_60":114.46,"sma_120":119.56},{"date":"2026-09-30","open":108.84,"high":113.43,"low":106.33,"close":106.35,"volume":6279029,"rsi_14":49.05,"sma_20":108.82,"sma_60":114.33,"sma_120":119.54},{"date":"2026-10-01","open":107.16,"high":108.1,"low":104.0,"close":106.93,"volume":5590409,"rsi_14":50.17,"sma_20":108.92,"sma_60":114.0,"sma_120":119.67},{"date":"2026-10-02","open":108.75,"high":113.13,"low":108.5,"close":108.92,"volume":5045504,"rsi_14":54.0,"sma_20":109.04,"sma_60":113.66,"sma_120":119.78},{"date":"2026-10-05","open":108.86,"high":109.54,"low":106.27,"close":107.99,"volume":3622554,"rsi_14":53.04,"sma_20":109.17,"sma_60":113.36,"sma_120":119.94},{"date":"2026-10-06","open":109.5,"high":111.6,"low":107.51,"close":108.62,"volume":2807047,"rsi_14":54.89,"sma_20":109.33,"sma_60":113.08,"sma_120":120.09},{"date":"2026-10-07","open":107.18,"high":107.62,"low":103.95,"close":104.61,"volume":3878070},{"date":"2026-10-08","open":104.1,"high":104.27,"low":99.3,"close":100.9,"volume":5058332,"rsi_14":45.97,"sma_20":108.71,"sma_60":112.4,"sma_120":120.2},{"date":"2026-10-09","open":102.4,"high":109.65,"low":101.52,"close":106.95,"volume":5798225,"rsi_14":36.27,"sma_20":108.71,"sma_60":112.21,"sma_120":120.28},{"date":"2026-10-12","open":106.95,"high":106.95,"low":100.2,"close":101.65,"volume":3434415,"rsi_14":30.34,"sma_20":108.52,"sma_60":111.9,"sma_120":120.31},{"date":"2026-10-13","open":100.3,"high":103.06,"low":98.3,"close":99.93,"volume":4834475,"rsi_14":29.0,"sma_20":108.25,"sma_60":111.51,"sma_120":120.33},{"date":"2026-10-14","open":97.97,"high":98.52,"low":90.03,"close":91.71,"volume":7980835,"rsi_14":28.87,"sma_20":107.61,"sma_60":110.96,"sma_120":120.29},{"date":"2026-10-15","open":89.06,"high":92.46,"low":86.16,"close":92.32,"volume":8407308,"rsi_14":23.85,"sma_20":106.87,"sma_60":110.42,"sma_120":120.27},{"date":"2026-10-16","open":91.89,"high":91.99,"low":86.94,"close":87.81,"volume":7432280,"rsi_14":24.11,"sma_20":106.03,"sma_60":109.93,"sma_120":120.2},{"date":"2026-10-19","open":90.06,"high":91.15,"low":87.08,"close":87.25,"volume":4471305,"rsi_14":24.1,"sma_20":104.53,"sma_60":109.46,"sma_120":120.13},{"date":"2026-10-20","open":88.31,"high":90.56,"low":86.06,"close":89.63,"volume":4066766,"rsi_14":29.71,"sma_20":103.09,"sma_60":109.08,"sma_120":120.05},{"date":"2026-10-21","open":91.6,"high":91.75,"low":88.06,"close":90.27,"volume":4448106,"rsi_14":29.81,"sma_20":101.68,"sma_60":108.72,"sma_120":119.94},{"date":"2026-10-22","open":88.78,"high":91.64,"low":88.5,"close":91.13,"volume":5115817,"rsi_14":27.83,"sma_20":100.72,"sma_60":108.45,"sma_120":119.84},{"date":"2026-10-23","open":91.13,"high":93.53,"low":91.13,"close":93.53,"volume":0,"rsi_14":27.83,"sma_20":100.72,"sma_60":108.45,"sma_120":119.84}],"valuation_history":[{"fiscal_year":2024,"fiscal_quarter":"Q2","per":18.09,"pbr":2.72,"ttm_eps":null,"close":90.08},{"fiscal_year":2024,"fiscal_quarter":"Q3","per":18.45,"pbr":3.02,"ttm_eps":null,"close":100.95},{"fiscal_year":2024,"fiscal_quarter":"Q4","per":15.86,"pbr":2.81,"ttm_eps":null,"close":95.65},{"fiscal_year":2025,"fiscal_quarter":"Q1","per":12.33,"pbr":2.52,"ttm_eps":null,"close":80.5},{"fiscal_year":2025,"fiscal_quarter":"Q2","per":13.18,"pbr":2.56,"ttm_eps":null,"close":79.76},{"fiscal_year":2025,"fiscal_quarter":"Q3","per":11.99,"pbr":2.3,"ttm_eps":null,"close":75.76},{"fiscal_year":2025,"fiscal_quarter":"Q4","per":13.42,"pbr":2.52,"ttm_eps":null,"close":87.25},{"fiscal_year":2026,"fiscal_quarter":"Q1","per":17.92,"pbr":3.36,"ttm_eps":null,"close":114.85},{"fiscal_year":2026,"fiscal_quarter":"Q2","per":19.87,"pbr":3.57,"ttm_eps":null,"close":118.21}],"ai_composite_summary":{"grade":null,"stance":null,"dedap_score":null,"message":null,"one_liner":null,"disclaimer":"정보 제공이며 투자 권유가 아닙니다.","generated_by":"rule_based","alpha_locked":true,"locked_message":"구조·시점 통합 판정은 데이터(DATA) 구독에서 제공됩니다.","unlock_tier":"data","available":true},"backtest_alpha_locked":true,"portfolio_locked":true,"portfolio_locked_message":"데답 모델포트폴리오는 유사투자자문업 신고 완료 후 오픈됩니다.","insider_data_locked":true,"insider_locked_message":"내부자 매매(Form 4)·기관 13F·스마트머니 등급은 데이터(DATA) 구독에서 제공됩니다.","insider_unlock_tier":"data"},"stock_name":"Akamai Technologies Inc","phase":"above-fold","symbol_resolved":true}